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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.04	37.43	37.43	38.21	37.01	371,462
September 04, 2025	37.3	37.35	37.35	37.35	36.24	503,183
September 03, 2025	36.83	37.05	37.05	37.23	36.23	568,400
September 02, 2025	36.99	37.06	37.06	37.28	36.78	443,900
August 29, 2025	37.47	37.42	37.42	37.78	37.02	722,801
August 28, 2025	36.99	37.31	37.31	37.38	36.24	1.06M
August 27, 2025	36.72	36.78	36.78	37.32	36.41	1.88M
August 26, 2025	36.21	37.06	37.06	37.24	36.19	844,300
August 25, 2025	37.78	36.62	36.62	37.85	36.5	462,444
August 22, 2025	35.66	37.48	37.48	37.66	35.41	683,600
August 21, 2025	34.38	35.23	35.23	35.25	34.38	343,100
August 20, 2025	36	34.92	34.92	36	34.92	378,200
August 19, 2025	35.9	36.19	36.19	36.78	35.79	353,100
August 18, 2025	35.77	35.55	35.55	35.77	35.35	311,100
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

Hub Group, Inc. (HUBG) NASDAQ