Hub Group Inc. (HUBG)
37.15
-0.88 (-2.31%)
At close: Mar 28, 2025, 3:59 PM
37.13
-0.05%
After-hours: Mar 28, 2025, 04:20 PM EDT
HUBG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 38.18 | 38.49 | 37.79 | 38.03 | 0.02 | 0.05% | 502,094 |
| Mar 26, 2025 | 37.84 | 38.54 | 37.71 | 38.01 | 0.29 | 0.77% | 1,852,700 |
| Mar 25, 2025 | 38.09 | 38.44 | 37.58 | 37.72 | -0.43 | -1.13% | 714,643 |
| Mar 24, 2025 | 37.97 | 38.31 | 37.83 | 38.15 | 0.68 | 1.81% | 575,333 |
| Mar 21, 2025 | 36.40 | 37.70 | 36.04 | 37.47 | 0.65 | 1.77% | 3,280,535 |
| Mar 20, 2025 | 36.39 | 37.15 | 36.32 | 36.82 | 0.05 | 0.14% | 735,800 |
| Mar 19, 2025 | 37.19 | 37.74 | 36.63 | 36.77 | -0.57 | -1.53% | 680,906 |
| Mar 18, 2025 | 38.01 | 38.01 | 36.88 | 37.34 | -0.81 | -2.12% | 880,719 |
| Mar 17, 2025 | 37.29 | 38.35 | 37.29 | 38.15 | 1.07 | 2.89% | 813,200 |
| Mar 14, 2025 | 36.77 | 37.84 | 36.50 | 37.08 | 0.55 | 1.51% | 746,609 |
| Mar 13, 2025 | 37.23 | 38.30 | 36.34 | 36.53 | -0.56 | -1.51% | 592,600 |
| Mar 12, 2025 | 38.14 | 38.14 | 36.86 | 37.09 | -0.91 | -2.39% | 691,833 |
| Mar 11, 2025 | 38.48 | 39.98 | 37.80 | 38.00 | -0.48 | -1.25% | 785,200 |
| Mar 10, 2025 | 39.17 | 39.50 | 38.30 | 38.48 | -0.88 | -2.24% | 730,400 |
| Mar 7, 2025 | 39.14 | 39.67 | 38.93 | 39.36 | -0.15 | -0.38% | 542,700 |
| Mar 6, 2025 | 38.77 | 39.70 | 38.74 | 39.51 | 0.32 | 0.82% | 494,600 |
| Mar 5, 2025 | 38.92 | 39.78 | 38.74 | 39.19 | 0.22 | 0.56% | 656,600 |
| Mar 4, 2025 | 39.52 | 40.40 | 38.80 | 38.97 | -0.89 | -2.23% | 476,100 |
| Mar 3, 2025 | 41.26 | 41.70 | 39.80 | 39.86 | -1.24 | -3.02% | 479,149 |
| Feb 28, 2025 | 40.72 | 41.41 | 40.32 | 41.10 | 0.81 | 2.01% | 599,800 |
| Feb 27, 2025 | 40.72 | 41.23 | 40.23 | 40.29 | -0.48 | -1.18% | 763,400 |
| Feb 26, 2025 | 41.91 | 42.22 | 40.54 | 40.77 | -1.41 | -3.34% | 645,814 |
| Feb 25, 2025 | 41.72 | 42.59 | 40.21 | 42.18 | -0.05 | -0.12% | 612,149 |
| Feb 24, 2025 | 43.28 | 43.59 | 42.21 | 42.23 | -0.90 | -2.09% | 1,189,700 |
| Feb 21, 2025 | 42.59 | 43.37 | 41.79 | 43.13 | 0.15 | 0.35% | 1,015,300 |
| Feb 20, 2025 | 42.60 | 43.05 | 42.00 | 42.98 | -0.02 | -0.05% | 646,700 |
| Feb 19, 2025 | 42.64 | 43.08 | 42.45 | 43.00 | -0.15 | -0.35% | 660,646 |
| Feb 18, 2025 | 42.11 | 43.48 | 41.61 | 43.15 | 0.19 | 0.44% | 585,605 |
| Feb 14, 2025 | 42.79 | 43.14 | 42.31 | 42.96 | 0.40 | 0.94% | 419,303 |
| Feb 13, 2025 | 42.10 | 42.60 | 41.62 | 42.56 | 0.46 | 1.09% | 573,500 |
| Feb 12, 2025 | 42.41 | 42.61 | 42.00 | 42.10 | -0.57 | -1.34% | 530,600 |
| Feb 11, 2025 | 41.72 | 42.75 | 41.50 | 42.67 | 0.92 | 2.20% | 616,300 |
| Feb 10, 2025 | 41.53 | 41.94 | 40.69 | 41.75 | 0.30 | 0.72% | 826,434 |
| Feb 7, 2025 | 42.00 | 43.49 | 41.15 | 41.45 | -1.83 | -4.23% | 1,313,503 |
| Feb 6, 2025 | 43.73 | 44.39 | 43.20 | 43.28 | -0.51 | -1.16% | 846,100 |
| Feb 5, 2025 | 43.97 | 44.42 | 43.59 | 43.79 | -0.03 | -0.07% | 461,543 |
| Feb 4, 2025 | 43.27 | 44.04 | 42.95 | 43.82 | 0.55 | 1.27% | 329,100 |
| Feb 3, 2025 | 43.71 | 44.76 | 43.08 | 43.27 | -1.34 | -3.00% | 355,667 |
| Jan 31, 2025 | 44.97 | 45.93 | 44.33 | 44.61 | -0.31 | -0.69% | 287,546 |
| Jan 30, 2025 | 44.86 | 45.32 | 44.45 | 44.92 | -0.09 | -0.20% | 298,400 |
| Jan 29, 2025 | 45.17 | 45.65 | 44.89 | 45.01 | -0.39 | -0.86% | 235,136 |
| Jan 28, 2025 | 45.82 | 46.15 | 45.31 | 45.40 | -0.49 | -1.07% | 347,046 |
| Jan 27, 2025 | 45.22 | 46.28 | 45.17 | 45.89 | 0.67 | 1.48% | 405,200 |
| Jan 24, 2025 | 45.20 | 45.45 | 44.78 | 45.22 | -0.24 | -0.53% | 371,844 |
| Jan 23, 2025 | 45.41 | 45.87 | 45.01 | 45.46 | 0.46 | 1.02% | 447,400 |
| Jan 22, 2025 | 45.33 | 45.51 | 44.60 | 45.00 | -0.58 | -1.27% | 307,100 |
| Jan 21, 2025 | 45.00 | 45.63 | 44.85 | 45.58 | 0.75 | 1.67% | 384,200 |
| Jan 17, 2025 | 46.48 | 46.48 | 44.68 | 44.83 | -1.65 | -3.55% | 674,000 |
| Jan 16, 2025 | 45.86 | 46.63 | 45.05 | 46.48 | 0.59 | 1.29% | 943,200 |
| Jan 15, 2025 | 46.02 | 46.26 | 45.30 | 45.89 | 0.97 | 2.16% | 478,300 |