Hub Group, Inc. HUBG
24.60 USD +0.19 (+0.78%)
Regular-session close
24.60 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
24.15 Day range 24.76
24.22 52-week range 52.53
- YTD
- -42.27%
- 1 year
- -30.90%
HUBG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.41 | 24.76 | 24.15 | 24.60 | +0.19 | +0.78% | 419,910 |
| Nov 12, 2026 | 24.27 | 24.63 | 23.99 | 24.41 | +0.02 | +0.08% | 976,600 |
| Nov 11, 2026 | 24.35 | 24.80 | 24.06 | 24.39 | -0.06 | -0.25% | 567,800 |
| Nov 10, 2026 | 24.45 | 24.68 | 23.90 | 24.45 | -0.25 | -1.01% | 652,400 |
| Nov 9, 2026 | 24.50 | 25.18 | 24.45 | 24.70 | +0.48 | +1.98% | 761,100 |
| Nov 6, 2026 | 24.90 | 24.92 | 24.04 | 24.22 | -0.86 | -3.43% | 715,200 |
| Nov 5, 2026 | 26.92 | 27.12 | 24.78 | 25.08 | -1.88 | -6.97% | 802,000 |
| Nov 4, 2026 | 27.56 | 28.49 | 26.64 | 26.96 | +0.11 | +0.41% | 609,500 |
| Nov 3, 2026 | 27.45 | 27.53 | 26.79 | 26.85 | -0.53 | -1.94% | 535,500 |
| Nov 2, 2026 | 27.11 | 27.85 | 26.74 | 27.38 | +0.67 | +2.51% | 1,013,400 |
| Oct 30, 2026 | 26.72 | 27.12 | 26.51 | 26.71 | +0.03 | +0.11% | 718,400 |
| Oct 29, 2026 | 26.45 | 26.78 | 25.99 | 26.68 | +0.41 | +1.56% | 700,000 |
| Oct 28, 2026 | 27.17 | 27.40 | 25.89 | 26.27 | -1.18 | -4.30% | 903,800 |
| Oct 27, 2026 | 26.13 | 27.53 | 25.98 | 27.45 | +1.39 | +5.33% | 1,185,900 |
| Oct 26, 2026 | 25.67 | 26.29 | 25.50 | 26.06 | +0.36 | +1.40% | 1,051,200 |
| Oct 23, 2026 | 26.08 | 26.08 | 24.98 | 25.70 | -0.77 | -2.91% | 1,044,400 |
| Oct 22, 2026 | 25.97 | 26.84 | 25.73 | 26.47 | +0.42 | +1.61% | 870,600 |
| Oct 21, 2026 | 26.07 | 26.45 | 25.88 | 26.05 | -0.02 | -0.08% | 527,100 |
| Oct 20, 2026 | 25.61 | 26.47 | 25.50 | 26.07 | +0.41 | +1.60% | 690,500 |
| Oct 19, 2026 | 26.47 | 27.03 | 25.54 | 25.66 | -0.77 | -2.91% | 972,700 |
| Oct 16, 2026 | 27.61 | 27.61 | 25.96 | 26.43 | -1.06 | -3.86% | 1,071,600 |
| Oct 15, 2026 | 26.53 | 27.57 | 26.27 | 27.49 | +1.24 | +4.72% | 1,142,300 |
| Oct 14, 2026 | 26.06 | 26.64 | 26.01 | 26.25 | -0.13 | -0.49% | 1,381,400 |
| Oct 13, 2026 | 26.89 | 27.03 | 25.96 | 26.38 | -0.23 | -0.86% | 1,152,100 |
| Oct 12, 2026 | 26.52 | 27.21 | 26.07 | 26.61 | +0.85 | +3.30% | 1,484,200 |
| Oct 9, 2026 | 26.57 | 27.14 | 25.64 | 25.76 | -0.67 | -2.53% | 1,218,900 |
| Oct 8, 2026 | 26.28 | 26.86 | 26.19 | 26.43 | +0.12 | +0.46% | 2,518,400 |
| Oct 7, 2026 | 27.76 | 27.90 | 26.22 | 26.31 | -1.85 | -6.57% | 1,497,600 |
| Oct 6, 2026 | 28.43 | 28.69 | 27.91 | 28.16 | -0.58 | -2.02% | 797,900 |
| Oct 5, 2026 | 30.22 | 31.46 | 28.62 | 28.74 | -1.03 | -3.46% | 872,000 |
| Oct 2, 2026 | 30.51 | 30.87 | 29.61 | 29.77 | -0.38 | -1.26% | 1,235,400 |
| Oct 1, 2026 | 29.76 | 30.33 | 29.37 | 30.15 | +0.57 | +1.93% | 1,601,100 |
| Sep 30, 2026 | 30.49 | 30.97 | 29.53 | 29.58 | -0.67 | -2.21% | 1,813,000 |
| Sep 29, 2026 | 29.96 | 30.67 | 29.96 | 30.25 | +0.03 | +0.10% | 1,263,700 |
| Sep 28, 2026 | 29.79 | 30.58 | 29.72 | 30.22 | -0.12 | -0.40% | 2,242,100 |
| Sep 25, 2026 | 30.13 | 30.73 | 30.01 | 30.34 | +0.31 | +1.03% | 1,413,200 |
| Sep 24, 2026 | 31.40 | 31.61 | 29.92 | 30.03 | -1.37 | -4.36% | 812,500 |
| Sep 23, 2026 | 32.13 | 32.27 | 31.23 | 31.40 | -0.66 | -2.06% | 798,000 |
| Sep 22, 2026 | 32.18 | 33.19 | 31.86 | 32.06 | +0.38 | +1.20% | 1,185,000 |
| Sep 21, 2026 | 32.64 | 32.64 | 31.53 | 31.68 | -1.04 | -3.18% | 815,500 |
| Sep 18, 2026 | 32.94 | 33.32 | 32.56 | 32.72 | -0.66 | -1.98% | 1,493,100 |
| Sep 17, 2026 | 33.51 | 33.68 | 32.96 | 33.38 | +0.26 | +0.79% | 1,603,300 |
| Sep 16, 2026 | 33.04 | 33.62 | 32.47 | 33.12 | -0.33 | -0.99% | 1,862,500 |
| Sep 15, 2026 | 35.21 | 35.35 | 32.94 | 33.45 | -1.81 | -5.13% | 1,919,800 |
| Sep 14, 2026 | 32.44 | 36.83 | 31.41 | 35.26 | -0.78 | -2.16% | 2,809,700 |
| Sep 11, 2026 | 35.99 | 36.33 | 35.44 | 36.04 | +0.37 | +1.04% | 1,409,700 |
| Sep 10, 2026 | 35.38 | 36.14 | 35.37 | 35.67 | +0.33 | +0.93% | 1,126,700 |
| Sep 9, 2026 | 36.06 | 37.36 | 35.19 | 35.34 | -0.72 | -2.00% | 1,549,800 |
| Sep 8, 2026 | 36.87 | 37.43 | 35.85 | 36.06 | -0.62 | -1.69% | 1,054,800 |
| Sep 4, 2026 | 36.43 | 36.99 | 36.10 | 36.68 | +0.14 | +0.38% | 841,800 |
| Sep 3, 2026 | 36.40 | 36.80 | 35.45 | 36.54 | +0.61 | +1.70% | 1,125,300 |
| Sep 2, 2026 | 38.07 | 38.07 | 35.55 | 35.93 | -2.01 | -5.30% | 1,466,200 |
| Sep 1, 2026 | 39.69 | 39.72 | 37.32 | 37.94 | -1.93 | -4.84% | 1,225,600 |
| Aug 31, 2026 | 39.55 | 40.02 | 39.16 | 39.87 | +0.26 | +0.66% | 1,201,800 |
| Aug 28, 2026 | 39.92 | 40.51 | 39.07 | 39.61 | -0.37 | -0.93% | 904,000 |
| Aug 27, 2026 | 39.67 | 40.71 | 39.36 | 39.98 | -0.02 | -0.05% | 707,600 |
| Aug 26, 2026 | 39.24 | 40.83 | 38.90 | 40.00 | +0.77 | +1.96% | 884,300 |
| Aug 25, 2026 | 40.24 | 40.51 | 38.86 | 39.23 | -0.98 | -2.44% | 454,700 |
| Aug 24, 2026 | 40.87 | 40.97 | 39.42 | 40.21 | -0.52 | -1.28% | 801,000 |
| Aug 21, 2026 | 40.58 | 41.24 | 40.00 | 40.73 | +0.68 | +1.70% | 1,647,200 |
| Aug 20, 2026 | 39.34 | 40.40 | 39.30 | 40.05 | +0.05 | +0.12% | 954,000 |
| Aug 19, 2026 | 39.83 | 40.98 | 39.69 | 40.00 | +0.31 | +0.78% | 1,190,100 |
| Aug 18, 2026 | 39.52 | 40.40 | 38.76 | 39.69 | +0.22 | +0.56% | 1,416,300 |
| Aug 17, 2026 | 40.50 | 41.15 | 39.31 | 39.47 | -0.83 | -2.06% | 993,300 |
| Aug 14, 2026 | 41.28 | 42.24 | 40.08 | 40.30 | -1.35 | -3.24% | 1,622,100 |
65 days, newest first. Daily bars as drawn on the HUBG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.