5 DAY PERFORMANCE
+30.97%
1 MONTH PERFORMANCE
+10.33%
3 MONTH PERFORMANCE
-16.87%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
+11.08%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $26.81 | $26.33 (-1.79%) | $27.14 | $26.26 | 243.33 K | |
| 10/08/2026 | $26.28 | $26.43 (0.57%) | $26.86 | $26.19 | 2.52 M | $1.59 B |
| 10/07/2026 | $27.76 | $26.31 (-5.22%) | $27.90 | $26.22 | 1.50 M | $1.58 B |
| 10/06/2026 | $28.43 | $28.16 (-0.95%) | $28.69 | $27.91 | 797.90 K | $1.69 B |
| 10/05/2026 | $30.22 | $28.74 (-4.9%) | $31.46 | $28.62 | 872.06 K | $1.72 B |
| 10/02/2026 | $30.51 | $29.77 (-2.43%) | $30.87 | $29.61 | 1.24 M | $1.79 B |
| 10/01/2026 | $29.76 | $30.15 (1.31%) | $30.33 | $29.37 | 1.60 M | $1.81 B |
| 09/30/2026 | $30.49 | $29.58 (-2.98%) | $30.97 | $29.53 | 1.81 M | $1.77 B |
| 09/29/2026 | $29.96 | $30.25 (0.97%) | $30.67 | $29.96 | 1.26 M | $1.82 B |
| 09/28/2026 | $29.79 | $30.22 (1.44%) | $30.58 | $29.72 | 2.24 M | $1.81 B |
| 09/25/2026 | $30.13 | $30.34 (0.7%) | $30.73 | $30.01 | 1.41 M | $1.82 B |
| 09/24/2026 | $31.40 | $30.03 (-4.36%) | $31.61 | $29.92 | 812.51 K | $1.80 B |
| 09/23/2026 | $32.13 | $31.40 (-2.27%) | $32.27 | $31.23 | 798.12 K | $1.88 B |
| 09/22/2026 | $32.18 | $32.06 (-0.37%) | $33.19 | $31.86 | 1.19 M | $1.92 B |
| 09/21/2026 | $32.64 | $31.68 (-2.94%) | $32.64 | $31.53 | 815.50 K | $1.90 B |
| 09/18/2026 | $32.94 | $32.72 (-0.67%) | $33.32 | $32.56 | 1.49 M | $1.96 B |
| 09/17/2026 | $33.51 | $33.38 (-0.39%) | $33.68 | $32.96 | 1.60 M | $2.00 B |
| 09/16/2026 | $33.04 | $33.12 (0.24%) | $33.62 | $32.47 | 1.86 M | $1.99 B |
| 09/15/2026 | $35.21 | $33.45 (-5%) | $35.35 | $32.94 | 1.92 M | $2.01 B |
| 09/14/2026 | $32.44 | $35.26 (8.69%) | $36.83 | $31.41 | 2.81 M | $2.12 B |
| 09/11/2026 | $35.99 | $36.04 (0.14%) | $36.33 | $35.44 | 1.41 M | $2.16 B |
| 09/10/2026 | $35.38 | $35.67 (0.82%) | $36.14 | $35.37 | 1.13 M | $2.14 B |
| 09/09/2026 | $36.06 | $35.34 (-2%) | $37.36 | $35.19 | 1.55 M | $2.12 B |
| 09/08/2026 | $36.87 | $36.06 (-2.2%) | $37.43 | $35.85 | 1.05 M | $2.16 B |
| 09/04/2026 | $36.43 | $36.68 (0.69%) | $36.99 | $36.10 | 841.80 K | $2.20 B |
| 09/03/2026 | $36.40 | $36.54 (0.38%) | $36.80 | $35.45 | 1.13 M | $2.19 B |
| 09/02/2026 | $38.07 | $35.93 (-5.62%) | $38.07 | $35.55 | 1.47 M | $2.16 B |
| 09/01/2026 | $39.69 | $37.94 (-4.41%) | $39.72 | $37.32 | 1.23 M | $2.28 B |
| 08/31/2026 | $39.55 | $39.87 (0.81%) | $40.02 | $39.16 | 1.20 M | $2.39 B |
| 08/28/2026 | $39.92 | $39.61 (-0.78%) | $40.51 | $39.07 | 904.00 K | $2.38 B |
| 08/27/2026 | $39.67 | $39.98 (0.78%) | $40.71 | $39.36 | 707.60 K | $2.40 B |
| 08/26/2026 | $39.24 | $40.00 (1.94%) | $40.83 | $38.90 | 884.34 K | $2.40 B |
| 08/25/2026 | $40.24 | $39.23 (-2.51%) | $40.51 | $38.85 | 454.70 K | $2.35 B |
| 08/24/2026 | $40.87 | $40.21 (-1.61%) | $40.97 | $39.42 | 801.00 K | $2.41 B |
| 08/21/2026 | $40.58 | $40.73 (0.37%) | $41.24 | $40.00 | 1.65 M | $2.44 B |
| 08/20/2026 | $39.34 | $40.05 (1.8%) | $40.40 | $39.30 | 954.00 K | $2.40 B |
| 08/19/2026 | $39.83 | $40.00 (0.43%) | $40.98 | $39.69 | 1.19 M | $2.40 B |
| 08/18/2026 | $39.52 | $39.69 (0.43%) | $40.40 | $38.76 | 1.42 M | $2.38 B |
| 08/17/2026 | $40.50 | $39.47 (-2.54%) | $41.15 | $39.31 | 993.31 K | $2.37 B |
| 08/14/2026 | $41.28 | $40.30 (-2.37%) | $42.24 | $40.08 | 1.62 M | $2.42 B |
| 08/13/2026 | $41.08 | $41.65 (1.39%) | $42.33 | $40.59 | 2.07 M | $2.50 B |
| 08/12/2026 | $38.21 | $40.21 (5.23%) | $41.20 | $38.00 | 3.87 M | $2.41 B |
| 08/11/2026 | $45.33 | $38.00 (-16.17%) | $45.59 | $37.45 | 4.54 M | $2.28 B |
| 08/10/2026 | $47.24 | $47.35 (0.23%) | $48.51 | $47.24 | 740.20 K | $2.84 B |
| 08/07/2026 | $46.23 | $47.80 (3.4%) | $48.04 | $46.23 | 898.90 K | $2.87 B |
| 08/06/2026 | $48.04 | $46.23 (-3.77%) | $48.67 | $45.71 | 617.22 K | $2.77 B |
| 08/05/2026 | $47.68 | $47.58 (-0.21%) | $48.19 | $47.47 | 527.82 K | $2.86 B |
| 08/04/2026 | $46.67 | $47.73 (2.27%) | $47.95 | $46.55 | 564.40 K | $2.87 B |
| 08/03/2026 | $47.26 | $46.21 (-2.22%) | $47.32 | $45.03 | 712.90 K | $2.78 B |
| 07/31/2026 | $45.71 | $46.53 (1.79%) | $47.05 | $45.15 | 731.61 K | $2.79 B |
| 07/30/2026 | $47.48 | $45.41 (-4.36%) | $47.69 | $44.62 | 1.66 M | $2.73 B |
| 07/29/2026 | $47.37 | $47.69 (0.68%) | $48.75 | $46.36 | 617.20 K | $2.86 B |
| 07/28/2026 | $47.63 | $47.72 (0.19%) | $48.45 | $47.53 | 777.70 K | $2.87 B |
| 07/27/2026 | $49.20 | $47.89 (-2.66%) | $49.31 | $47.31 | 767.60 K | $2.88 B |
| 07/24/2026 | $48.95 | $49.28 (0.67%) | $49.85 | $47.83 | 700.90 K | $2.96 B |
| 07/23/2026 | $50.87 | $49.22 (-3.24%) | $50.95 | $49.07 | 650.70 K | $2.96 B |
| 07/22/2026 | $50.75 | $50.83 (0.16%) | $50.99 | $49.59 | 384.80 K | $3.05 B |
| 07/21/2026 | $50.29 | $50.92 (1.25%) | $51.13 | $49.99 | 474.32 K | $3.06 B |
| 07/20/2026 | $51.14 | $50.32 (-1.6%) | $51.14 | $50.16 | 401.43 K | $3.02 B |
| 07/17/2026 | $50.56 | $51.22 (1.31%) | $51.62 | $50.56 | 727.10 K | $3.08 B |
| 07/16/2026 | $48.78 | $51.41 (5.39%) | $51.58 | $48.78 | 1.55 M | $3.09 B |
| 07/15/2026 | $47.36 | $47.80 (0.93%) | $48.99 | $47.10 | 1.26 M | $2.87 B |
| 07/14/2026 | $48.22 | $47.28 (-1.95%) | $48.57 | $46.91 | 842.50 K | $2.84 B |
| 07/13/2026 | $46.20 | $47.69 (3.23%) | $47.81 | $46.20 | 583.45 K | $2.86 B |
| 07/10/2026 | $46.90 | $46.20 (-1.49%) | $47.12 | $46.02 | 462.90 K | $2.78 B |
| 07/09/2026 | $45.76 | $46.90 (2.49%) | $47.15 | $45.76 | 572.70 K | $2.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
