Hub Group Inc. (HUBG)
NASDAQ: HUBG
· Real-Time Price · USD
35.99
-1.53 (-4.08%)
At close: Sep 12, 2025, 3:59 PM
35.44
-1.53%
After-hours: Sep 12, 2025, 05:28 PM EDT
HUBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37.22 | 37.45 | 35.94 | 35.99 | 35.99 | -4.08% | 387,245 |
| Sep 11, 2025 | 36.10 | 37.58 | 35.98 | 37.52 | 37.39 | 3.73% | 558,004 |
| Sep 10, 2025 | 36.16 | 36.72 | 35.56 | 36.17 | 36.05 | -0.66% | 618,300 |
| Sep 9, 2025 | 36.94 | 37.32 | 36.41 | 36.41 | 36.29 | -2.12% | 369,100 |
| Sep 8, 2025 | 37.50 | 37.72 | 36.67 | 37.20 | 37.08 | -0.61% | 506,300 |
| Sep 5, 2025 | 37.80 | 38.23 | 37.03 | 37.43 | 37.31 | 0.21% | 385,000 |
| Sep 4, 2025 | 37.30 | 37.35 | 36.24 | 37.35 | 37.23 | 0.81% | 503,183 |
| Sep 3, 2025 | 36.83 | 37.23 | 36.23 | 37.05 | 36.93 | -0.03% | 568,400 |
| Sep 2, 2025 | 36.99 | 37.28 | 36.78 | 37.06 | 36.94 | -0.96% | 443,900 |
| Aug 29, 2025 | 37.47 | 37.78 | 37.02 | 37.42 | 37.30 | 0.29% | 722,801 |
| Aug 28, 2025 | 36.99 | 37.38 | 36.24 | 37.31 | 37.19 | 1.44% | 1,056,400 |
| Aug 27, 2025 | 36.72 | 37.32 | 36.41 | 36.78 | 36.66 | -0.76% | 1,877,800 |
| Aug 26, 2025 | 36.21 | 37.24 | 36.19 | 37.06 | 36.94 | 1.20% | 844,300 |
| Aug 25, 2025 | 37.78 | 37.85 | 36.50 | 36.62 | 36.50 | -2.29% | 462,444 |
| Aug 22, 2025 | 35.66 | 37.66 | 35.41 | 37.48 | 37.36 | 6.39% | 683,600 |
| Aug 21, 2025 | 34.38 | 35.25 | 34.38 | 35.23 | 35.11 | 0.89% | 343,100 |
| Aug 20, 2025 | 36.00 | 36.00 | 34.92 | 34.92 | 34.80 | -3.51% | 378,200 |
| Aug 19, 2025 | 35.90 | 36.78 | 35.79 | 36.19 | 36.07 | 1.80% | 353,100 |
| Aug 18, 2025 | 35.77 | 35.77 | 35.35 | 35.55 | 35.43 | 0.17% | 311,100 |
| Aug 15, 2025 | 36.13 | 36.19 | 35.47 | 35.49 | 35.37 | -1.22% | 331,108 |