5 DAY PERFORMANCE
-14.28%
1 MONTH PERFORMANCE
-4.29%
3 MONTH PERFORMANCE
-8.74%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
-23.34%
1 YEAR PERFORMANCE
-31.39%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.85 | $41.28 (3.59%) | $41.31 | $39.70 | 1.09 M | $2.48 B |
| 12/04/2025 | $39.85 | $39.65 (-0.5%) | $40.10 | $39.44 | 523.63 K | $2.38 B |
| 12/03/2025 | $39.85 | $39.91 (0.15%) | $40.87 | $39.44 | 745.25 K | $2.40 B |
| 12/02/2025 | $39.43 | $39.85 (1.07%) | $40.35 | $38.99 | 499.30 K | $2.39 B |
| 12/01/2025 | $38.48 | $39.43 (2.47%) | $39.82 | $38.48 | 615.70 K | $2.37 B |
| 11/28/2025 | $38.50 | $38.57 (0.18%) | $38.93 | $38.38 | 235.90 K | $2.32 B |
| 11/26/2025 | $38.05 | $38.78 (1.92%) | $39.19 | $38.05 | 856.60 K | $2.33 B |
| 11/25/2025 | $37.47 | $38.32 (2.27%) | $38.59 | $37.46 | 680.94 K | $2.30 B |
| 11/24/2025 | $36.92 | $37.17 (0.68%) | $37.38 | $36.56 | 557.84 K | $2.23 B |
| 11/21/2025 | $35.60 | $36.92 (3.71%) | $37.62 | $35.34 | 710.80 K | $2.22 B |
| 11/20/2025 | $35.30 | $35.29 (-0.03%) | $35.99 | $34.99 | 751.70 K | $2.12 B |
| 11/19/2025 | $35.09 | $34.74 (-1%) | $35.26 | $34.53 | 456.44 K | $2.09 B |
| 11/18/2025 | $35.74 | $35.09 (-1.82%) | $35.76 | $35.04 | 556.13 K | $2.11 B |
| 11/17/2025 | $35.25 | $35.70 (1.28%) | $35.89 | $35.19 | 747.50 K | $2.14 B |
| 11/14/2025 | $35.28 | $35.54 (0.74%) | $35.61 | $35.03 | 415.45 K | $2.13 B |
| 11/13/2025 | $35.88 | $35.60 (-0.78%) | $36.22 | $35.27 | 498.84 K | $2.14 B |
| 11/12/2025 | $35.62 | $35.96 (0.95%) | $36.51 | $35.57 | 531.73 K | $2.16 B |
| 11/11/2025 | $35.41 | $35.64 (0.65%) | $35.81 | $34.65 | 603.94 K | $2.14 B |
| 11/10/2025 | $35.91 | $35.42 (-1.36%) | $35.91 | $34.86 | 427.10 K | $2.13 B |
| 11/07/2025 | $34.66 | $35.69 (2.97%) | $35.76 | $34.53 | 592.14 K | $2.14 B |
| 11/06/2025 | $35.41 | $34.77 (-1.81%) | $35.60 | $34.50 | 361.33 K | $2.09 B |
| 11/05/2025 | $35.28 | $35.72 (1.25%) | $36.08 | $34.83 | 610.30 K | $2.15 B |
| 11/04/2025 | $35.28 | $35.47 (0.54%) | $36.06 | $34.80 | 833.20 K | $2.13 B |
| 11/03/2025 | $36.47 | $35.50 (-2.66%) | $36.49 | $35.42 | 864.20 K | $2.13 B |
| 10/31/2025 | $35.61 | $36.83 (3.43%) | $37.45 | $35.28 | 1.31 M | $2.21 B |
| 10/30/2025 | $35.99 | $35.46 (-1.47%) | $36.15 | $35.11 | 924.43 K | $2.13 B |
| 10/29/2025 | $35.76 | $35.72 (-0.11%) | $36.52 | $35.41 | 457.80 K | $2.15 B |
| 10/28/2025 | $36.33 | $35.73 (-1.65%) | $36.33 | $35.59 | 420.43 K | $2.15 B |
| 10/27/2025 | $35.78 | $36.12 (0.95%) | $36.53 | $35.67 | 372.40 K | $2.17 B |
| 10/24/2025 | $35.40 | $35.62 (0.62%) | $36.00 | $35.13 | 462.40 K | $2.14 B |
| 10/23/2025 | $35.78 | $35.17 (-1.7%) | $35.94 | $34.57 | 796.80 K | $2.11 B |
| 10/22/2025 | $37.04 | $35.98 (-2.86%) | $37.16 | $35.56 | 557.00 K | $2.16 B |
| 10/21/2025 | $36.96 | $37.12 (0.43%) | $37.49 | $36.85 | 439.35 K | $2.23 B |
| 10/20/2025 | $36.72 | $37.09 (1.01%) | $37.51 | $36.58 | 496.82 K | $2.23 B |
| 10/17/2025 | $36.47 | $36.51 (0.11%) | $36.87 | $36.00 | 646.20 K | $2.19 B |
| 10/16/2025 | $35.86 | $36.66 (2.23%) | $37.11 | $35.50 | 1.22 M | $2.20 B |
| 10/15/2025 | $34.80 | $34.65 (-0.43%) | $35.18 | $34.57 | 570.60 K | $2.08 B |
| 10/14/2025 | $33.99 | $34.77 (2.29%) | $35.02 | $33.76 | 530.41 K | $2.09 B |
| 10/13/2025 | $33.55 | $33.67 (0.36%) | $33.82 | $33.33 | 464.60 K | $2.02 B |
| 10/10/2025 | $35.50 | $33.12 (-6.7%) | $35.50 | $32.97 | 734.52 K | $1.99 B |
| 10/09/2025 | $36.03 | $35.10 (-2.58%) | $36.03 | $35.06 | 610.46 K | $2.11 B |
| 10/08/2025 | $33.92 | $36.08 (6.37%) | $36.28 | $33.92 | 798.10 K | $2.17 B |
| 10/07/2025 | $34.64 | $34.27 (-1.07%) | $34.87 | $33.91 | 649.23 K | $2.06 B |
| 10/06/2025 | $34.19 | $34.75 (1.64%) | $34.86 | $33.95 | 551.10 K | $2.09 B |
| 10/03/2025 | $34.26 | $34.16 (-0.29%) | $35.03 | $33.95 | 634.90 K | $2.05 B |
| 10/02/2025 | $33.32 | $33.88 (1.68%) | $34.24 | $33.32 | 481.73 K | $2.04 B |
| 10/01/2025 | $34.11 | $33.53 (-1.7%) | $34.60 | $33.49 | 667.00 K | $2.02 B |
| 09/30/2025 | $34.31 | $34.44 (0.38%) | $34.45 | $33.87 | 651.03 K | $2.07 B |
| 09/29/2025 | $34.99 | $34.56 (-1.23%) | $34.99 | $34.29 | 637.95 K | $2.08 B |
| 09/26/2025 | $34.79 | $34.65 (-0.4%) | $35.15 | $34.20 | 679.52 K | $2.08 B |
| 09/25/2025 | $34.46 | $34.63 (0.49%) | $34.73 | $34.21 | 539.20 K | $2.08 B |
| 09/24/2025 | $35.35 | $34.63 (-2.04%) | $35.91 | $34.56 | 548.50 K | $2.08 B |
| 09/23/2025 | $35.21 | $35.73 (1.48%) | $35.90 | $35.21 | 497.00 K | $2.15 B |
| 09/22/2025 | $35.53 | $35.23 (-0.84%) | $35.65 | $35.01 | 558.86 K | $2.12 B |
| 09/19/2025 | $37.15 | $35.64 (-4.06%) | $37.16 | $35.54 | 1.93 M | $2.14 B |
| 09/18/2025 | $37.17 | $37.14 (-0.08%) | $37.51 | $36.74 | 722.70 K | $2.23 B |
| 09/17/2025 | $37.58 | $36.81 (-2.05%) | $38.18 | $36.46 | 919.50 K | $2.21 B |
| 09/16/2025 | $36.86 | $37.58 (1.95%) | $37.66 | $36.68 | 634.15 K | $2.26 B |
| 09/15/2025 | $36.01 | $36.78 (2.14%) | $36.94 | $35.90 | 695.55 K | $2.21 B |
| 09/12/2025 | $37.22 | $35.99 (-3.3%) | $37.45 | $35.94 | 387.30 K | $2.16 B |
| 09/11/2025 | $36.10 | $37.52 (3.93%) | $37.58 | $35.98 | 558.00 K | $2.25 B |
| 09/10/2025 | $36.16 | $36.17 (0.03%) | $36.72 | $35.56 | 618.30 K | $2.17 B |
| 09/09/2025 | $36.94 | $36.41 (-1.43%) | $37.32 | $36.41 | 369.10 K | $2.19 B |
| 09/08/2025 | $37.50 | $37.20 (-0.8%) | $37.72 | $36.67 | 506.30 K | $2.24 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.
