Hub Group, Inc. - HUBG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.13	35.49	35.49	36.19	35.47	331,108
August 14, 2025	36.21	35.93	35.93	36.3	35.61	356,228
August 13, 2025	35.8	36.72	36.72	36.79	35.67	351,042
August 12, 2025	34.63	35.77	35.77	36.03	34.51	363,900
August 11, 2025	34.58	34.34	34.34	34.74	33.86	527,400
August 08, 2025	34.8	34.58	34.58	34.82	34.11	409,100
August 07, 2025	35.37	34.69	34.69	35.58	34.62	318,552
August 06, 2025	35.18	35.32	35.32	35.35	34.62	444,711
August 05, 2025	34.34	34.98	34.98	35.03	34.13	624,800
August 04, 2025	33.39	34.31	34.31	34.72	33.39	578,004
August 01, 2025	36.1	33.6	33.6	36.38	32.46	1.1M
July 31, 2025	34.67	35.02	35.02	35.15	34.42	837,117
July 30, 2025	36	34.81	34.81	36	34.49	738,119
July 29, 2025	35.54	35.81	35.81	35.87	35.01	904,800
July 28, 2025	35.9	35.62	35.62	36.24	35.6	354,039
July 25, 2025	37.24	36.1	36.1	37.24	35.76	900,826
July 24, 2025	36.17	36.69	36.69	36.72	35.9	671,629
July 23, 2025	35.67	35.92	35.92	36.09	34.91	717,000
July 22, 2025	34.11	34.54	34.54	34.87	34.11	494,146
July 21, 2025	33.89	33.95	33.95	34.6	33.89	342,105
July 18, 2025	34.75	33.87	33.87	34.79	33.63	405,088
July 17, 2025	34.2	34.4	34.4	34.5	33.89	483,119
July 16, 2025	34.58	33.92	33.92	34.63	33.6	456,230
July 15, 2025	35.15	34.08	34.08	35.15	34.05	547,422
July 14, 2025	35.63	35.02	35.02	35.96	34.85	469,329
July 11, 2025	36.18	35.65	35.65	36.39	35.37	467,306
July 10, 2025	35.44	36.63	36.63	36.85	35.28	651,000
July 09, 2025	35.32	35.42	35.42	35.54	34.72	443,738
July 08, 2025	34.72	35.35	35.35	35.73	34.72	365,200
July 07, 2025	35.53	34.8	34.8	35.85	34.7	402,001
July 03, 2025	36.55	35.76	35.76	36.55	35.45	324,800
July 02, 2025	35.1	36.07	36.07	36.09	34.78	529,152
July 01, 2025	33.64	35.06	35.06	36.23	33.6	963,426
June 30, 2025	34.22	33.43	33.43	34.33	33.38	675,500
June 27, 2025	33.83	34.07	34.07	34.22	33.64	640,600
June 26, 2025	33.36	33.67	33.67	33.73	33.17	580,447
June 25, 2025	33.62	33.18	33.18	33.7	33.03	659,100
June 24, 2025	33.86	33.73	33.73	34.12	33.38	466,500
June 23, 2025	32.85	33.44	33.44	33.46	32.49	344,400
June 20, 2025	32.99	32.94	32.81	33.17	32.7	1.15M
June 18, 2025	33.08	32.78	32.66	33.25	32.69	448,644
June 17, 2025	33.03	32.78	32.66	33.26	32.66	395,600
June 16, 2025	33.27	33.4	33.27	33.6	32.94	613,515
June 13, 2025	32.91	32.9	32.78	33.35	32.69	439,528
June 12, 2025	33.11	33.56	33.43	33.57	32.83	420,248
June 11, 2025	34.36	33.48	33.35	34.42	33.4	536,502
June 10, 2025	34.11	34.31	34.18	34.77	33.88	492,900
June 09, 2025	33.83	33.83	33.7	34.27	33.55	391,000
June 06, 2025	33.89	33.69	33.69	34.3	33.53	339,728
June 05, 2025	33.68	33.38	33.38	33.8	33.26	294,200
June 04, 2025	34.08	33.79	33.79	34.17	33.71	340,000
June 03, 2025	33.4	34.1	34.1	34.16	32.87	422,200
June 02, 2025	33.8	33.11	33.11	33.99	32.94	444,419
May 30, 2025	33.93	33.71	33.71	34.24	33.6	523,345
May 29, 2025	34.05	34.05	34.05	34.21	33.54	438,900
May 28, 2025	34.13	33.71	33.71	34.27	33.66	305,411
May 27, 2025	33.81	34.23	34.23	34.4	33.59	481,246
May 23, 2025	33.25	33.32	33.32	33.63	33.22	412,260
May 22, 2025	34.21	34.05	34.05	34.21	33.8	487,434
May 21, 2025	34.99	33.92	33.92	35.53	33.9	461,800

Hub Group, Inc. (HUBG) NASDAQ