Hub Group, Inc. - Class A Common Stock (HUBG)
30.15
+0.57 (1.93%)
NASDAQ · Last Trade: Oct 1st, 7:13 PM EDT
Historical Prices For Hub Group, Inc. - Class A Common Stock (HUBG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 29.76 | 30.33 | 29.37 | 30.15 | 1,601,082 | 30.15 |
| 9/30/2026 | 30.49 | 30.97 | 29.53 | 29.58 | 1,812,952 | 29.58 |
| 9/29/2026 | 29.96 | 30.67 | 29.96 | 30.25 | 1,263,672 | 30.25 |
| 9/28/2026 | 29.79 | 30.58 | 29.72 | 30.22 | 2,242,062 | 30.22 |
| 9/25/2026 | 30.13 | 30.73 | 30.00 | 30.34 | 1,413,235 | 30.34 |
| 9/24/2026 | 31.40 | 31.61 | 29.92 | 30.03 | 812,508 | 30.03 |
| 9/23/2026 | 32.13 | 32.27 | 31.23 | 31.40 | 798,078 | 31.40 |
| 9/22/2026 | 32.18 | 33.19 | 31.86 | 32.06 | 1,185,018 | 32.06 |
| 9/21/2026 | 32.64 | 32.64 | 31.53 | 31.68 | 815,467 | 31.68 |
| 9/18/2026 | 32.94 | 33.32 | 32.55 | 32.72 | 1,493,067 | 32.59 |
| 9/17/2026 | 33.51 | 33.68 | 32.96 | 33.38 | 1,603,308 | 33.25 |
| 9/16/2026 | 33.04 | 33.62 | 32.47 | 33.12 | 1,862,451 | 32.99 |
| 9/15/2026 | 35.21 | 35.34 | 32.94 | 33.45 | 1,919,755 | 33.32 |
| 9/14/2026 | 32.44 | 36.83 | 31.41 | 35.26 | 2,921,736 | 35.13 |
| 9/11/2026 | 35.99 | 36.33 | 35.44 | 36.04 | 1,521,735 | 35.90 |
| 9/10/2026 | 35.38 | 36.14 | 35.37 | 35.67 | 1,126,707 | 35.53 |
| 9/09/2026 | 36.06 | 37.36 | 35.19 | 35.34 | 1,549,846 | 35.20 |
| 9/08/2026 | 36.87 | 37.43 | 35.85 | 36.06 | 1,054,840 | 35.92 |
| 9/04/2026 | 36.43 | 36.99 | 36.10 | 36.68 | 841,798 | 36.54 |
| 9/03/2026 | 36.40 | 36.80 | 35.45 | 36.54 | 1,125,334 | 36.40 |
| 9/02/2026 | 38.07 | 38.07 | 35.55 | 35.93 | 1,466,330 | 35.79 |
| 9/01/2026 | 39.69 | 39.72 | 37.32 | 37.94 | 1,225,584 | 37.80 |
| 8/31/2026 | 39.55 | 40.02 | 39.16 | 39.87 | 1,201,783 | 39.72 |
| 8/28/2026 | 39.92 | 40.51 | 39.06 | 39.61 | 903,991 | 39.46 |
| 8/27/2026 | 39.67 | 40.71 | 39.36 | 39.98 | 707,564 | 39.83 |
| 8/26/2026 | 39.24 | 40.83 | 38.90 | 40.00 | 884,337 | 39.85 |
| 8/25/2026 | 40.24 | 40.51 | 38.85 | 39.23 | 454,696 | 39.08 |
| 8/24/2026 | 40.87 | 40.97 | 39.42 | 40.21 | 800,993 | 40.06 |
| 8/21/2026 | 40.58 | 41.24 | 40.00 | 40.73 | 1,647,201 | 40.57 |
| 8/20/2026 | 39.34 | 40.40 | 39.30 | 40.05 | 953,999 | 39.90 |
| 8/19/2026 | 39.83 | 40.98 | 39.69 | 40.00 | 1,190,128 | 39.85 |
| 8/18/2026 | 39.52 | 40.40 | 38.76 | 39.69 | 1,416,324 | 39.54 |
| 8/17/2026 | 40.50 | 41.15 | 39.31 | 39.47 | 993,312 | 39.32 |
| 8/14/2026 | 41.28 | 42.23 | 40.08 | 40.30 | 1,622,143 | 40.15 |
| 8/13/2026 | 41.08 | 42.33 | 40.59 | 41.65 | 2,065,666 | 41.49 |
| 8/12/2026 | 38.21 | 41.20 | 38.00 | 40.21 | 3,870,970 | 40.06 |
| 8/11/2026 | 45.33 | 45.59 | 37.45 | 38.00 | 4,538,927 | 37.85 |
| 8/10/2026 | 47.24 | 48.51 | 47.24 | 47.35 | 740,166 | 47.17 |
| 8/07/2026 | 46.23 | 48.04 | 46.23 | 47.80 | 898,900 | 47.62 |
| 8/06/2026 | 48.04 | 48.67 | 45.70 | 46.23 | 617,222 | 46.05 |
| 8/05/2026 | 47.68 | 48.19 | 47.47 | 47.58 | 527,815 | 47.40 |
| 8/04/2026 | 46.67 | 47.95 | 46.55 | 47.73 | 562,628 | 47.55 |
| 8/03/2026 | 47.26 | 47.32 | 45.03 | 46.21 | 712,858 | 46.03 |
| 7/31/2026 | 45.71 | 47.05 | 45.15 | 46.53 | 731,614 | 46.35 |
| 7/30/2026 | 47.48 | 47.69 | 44.62 | 45.41 | 1,655,106 | 45.24 |
| 7/29/2026 | 47.37 | 48.75 | 46.35 | 47.69 | 617,204 | 47.51 |
| 7/28/2026 | 47.63 | 48.45 | 47.53 | 47.72 | 777,691 | 47.54 |
| 7/27/2026 | 49.20 | 49.20 | 47.31 | 47.89 | 767,568 | 47.71 |
| 7/24/2026 | 48.95 | 49.85 | 47.83 | 49.28 | 700,900 | 49.09 |
| 7/23/2026 | 50.87 | 50.95 | 49.07 | 49.22 | 650,675 | 49.03 |
| 7/22/2026 | 50.75 | 50.99 | 49.59 | 50.83 | 384,797 | 50.64 |
| 7/21/2026 | 50.29 | 51.13 | 49.99 | 50.92 | 474,323 | 50.73 |
| 7/20/2026 | 51.14 | 51.14 | 50.16 | 50.32 | 401,428 | 50.13 |
| 7/17/2026 | 50.56 | 51.62 | 50.56 | 51.22 | 727,076 | 51.02 |
| 7/16/2026 | 48.78 | 51.58 | 48.78 | 51.41 | 1,549,855 | 51.21 |
| 7/15/2026 | 47.36 | 48.99 | 47.10 | 47.80 | 1,249,218 | 47.62 |
| 7/14/2026 | 48.22 | 48.57 | 46.91 | 47.28 | 842,453 | 47.10 |
| 7/13/2026 | 46.20 | 47.81 | 46.20 | 47.69 | 583,447 | 47.51 |
| 7/10/2026 | 46.90 | 47.12 | 46.02 | 46.20 | 462,871 | 46.02 |
| 7/09/2026 | 45.76 | 47.15 | 45.76 | 46.90 | 572,652 | 46.72 |
| 7/08/2026 | 46.05 | 46.38 | 44.89 | 45.76 | 684,793 | 45.59 |
| 7/07/2026 | 45.76 | 46.48 | 45.42 | 46.08 | 621,118 | 45.90 |
| 7/06/2026 | 44.98 | 46.31 | 44.98 | 45.86 | 694,626 | 45.68 |
| 7/02/2026 | 44.33 | 45.53 | 44.24 | 44.94 | 690,549 | 44.77 |