5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
-20.88%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
-5.09%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
+4.03%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $46.05 | $45.76 (-0.63%) | $46.38 | $44.89 | 684.80 K | $2.75 B |
| 07/07/2026 | $45.76 | $46.08 (0.7%) | $46.48 | $45.42 | 621.12 K | $2.77 B |
| 07/06/2026 | $44.98 | $45.86 (1.96%) | $46.31 | $44.98 | 694.63 K | $2.75 B |
| 07/02/2026 | $44.33 | $44.94 (1.38%) | $45.53 | $44.24 | 690.55 K | $2.70 B |
| 07/01/2026 | $44.29 | $44.78 (1.11%) | $45.59 | $43.61 | 733.12 K | $2.69 B |
| 06/30/2026 | $44.08 | $43.79 (-0.66%) | $44.17 | $42.58 | 835.83 K | $2.63 B |
| 06/29/2026 | $43.61 | $43.98 (0.85%) | $44.22 | $43.11 | 916.50 K | $2.64 B |
| 06/26/2026 | $44.05 | $43.75 (-0.68%) | $44.77 | $43.45 | 1.84 M | $2.63 B |
| 06/25/2026 | $43.23 | $43.90 (1.55%) | $44.61 | $43.23 | 636.05 K | $2.64 B |
| 06/24/2026 | $43.12 | $43.00 (-0.28%) | $43.91 | $42.77 | 868.60 K | $2.58 B |
| 06/23/2026 | $43.86 | $43.19 (-1.53%) | $44.20 | $43.00 | 535.11 K | $2.59 B |
| 06/22/2026 | $44.25 | $43.98 (-0.61%) | $44.93 | $43.85 | 453.48 K | $2.64 B |
| 06/18/2026 | $44.20 | $44.35 (0.34%) | $44.55 | $43.91 | 979.00 K | $2.66 B |
| 06/17/2026 | $44.89 | $43.63 (-2.81%) | $45.36 | $43.44 | 677.33 K | $2.62 B |
| 06/16/2026 | $45.55 | $45.19 (-0.79%) | $45.88 | $44.87 | 766.75 K | $2.71 B |
| 06/15/2026 | $46.35 | $45.53 (-1.77%) | $46.35 | $45.17 | 549.00 K | $2.73 B |
| 06/12/2026 | $46.07 | $46.38 (0.67%) | $46.81 | $44.93 | 709.14 K | $2.79 B |
| 06/11/2026 | $44.86 | $45.80 (2.1%) | $46.42 | $44.39 | 906.40 K | $2.75 B |
| 06/10/2026 | $44.44 | $44.44 (0%) | $44.64 | $43.51 | 657.01 K | $2.67 B |
| 06/09/2026 | $44.68 | $44.86 (0.4%) | $45.58 | $43.77 | 735.40 K | $2.69 B |
| 06/08/2026 | $43.16 | $44.61 (3.36%) | $44.92 | $42.63 | 719.90 K | $2.68 B |
| 06/05/2026 | $43.76 | $42.93 (-1.9%) | $43.91 | $42.85 | 544.54 K | $2.58 B |
| 06/04/2026 | $43.47 | $43.60 (0.3%) | $44.08 | $43.29 | 496.14 K | $2.62 B |
| 06/03/2026 | $43.42 | $43.02 (-0.92%) | $43.85 | $42.95 | 765.70 K | $2.58 B |
| 06/02/2026 | $43.81 | $43.85 (0.09%) | $44.60 | $43.21 | 825.60 K | $2.63 B |
| 06/01/2026 | $41.27 | $43.59 (5.62%) | $43.62 | $40.33 | 984.14 K | $2.62 B |
| 05/29/2026 | $38.75 | $41.54 (7.2%) | $41.83 | $38.75 | 1.12 M | $2.50 B |
| 05/28/2026 | $42.65 | $42.58 (-0.16%) | $43.00 | $42.23 | 498.50 K | $2.56 B |
| 05/27/2026 | $43.16 | $43.20 (0.09%) | $43.69 | $42.97 | 670.50 K | $2.59 B |
| 05/26/2026 | $41.73 | $42.77 (2.49%) | $42.83 | $41.49 | 1.22 M | $2.57 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.
