Hub Group Inc. (HUBG)
45.63
0.71 (1.58%)
At close: Jan 15, 2025, 9:45 AM
HUBG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 44.12 | 44.97 | 44.01 | 44.92 | 1.22 | 2.79% | 417,936 |
| Jan 13, 2025 | 42.61 | 43.85 | 42.04 | 43.70 | 0.61 | 1.42% | 302,634 |
| Jan 10, 2025 | 43.28 | 43.94 | 42.85 | 43.09 | -1.08 | -2.45% | 330,500 |
| Jan 8, 2025 | 43.88 | 44.39 | 43.45 | 44.17 | 0.05 | 0.11% | 302,100 |
| Jan 7, 2025 | 44.50 | 44.63 | 43.88 | 44.12 | -0.19 | -0.43% | 356,100 |
| Jan 6, 2025 | 44.91 | 45.55 | 44.09 | 44.31 | -0.61 | -1.36% | 374,000 |
| Jan 3, 2025 | 44.95 | 45.20 | 43.85 | 44.92 | 0.75 | 1.70% | 347,900 |
| Jan 2, 2025 | 44.96 | 45.47 | 43.84 | 44.17 | -0.39 | -0.88% | 313,334 |
| Dec 31, 2024 | 44.50 | 45.21 | 44.37 | 44.56 | 0.36 | 0.81% | 416,400 |
| Dec 30, 2024 | 43.93 | 44.33 | 43.26 | 44.20 | -0.01 | -0.02% | 381,900 |
| Dec 27, 2024 | 44.03 | 44.62 | 43.71 | 44.21 | -0.14 | -0.32% | 297,500 |
| Dec 26, 2024 | 43.89 | 44.46 | 43.21 | 44.35 | 0.39 | 0.89% | 315,845 |
| Dec 24, 2024 | 43.65 | 44.04 | 43.15 | 43.96 | 0.40 | 0.92% | 169,536 |
| Dec 23, 2024 | 43.31 | 43.66 | 42.69 | 43.56 | 0.49 | 1.14% | 667,500 |
| Dec 20, 2024 | 44.78 | 45.12 | 42.66 | 43.07 | -2.00 | -4.44% | 3,692,000 |
| Dec 19, 2024 | 46.46 | 46.95 | 44.86 | 45.07 | -1.01 | -2.19% | 546,128 |
| Dec 18, 2024 | 48.34 | 48.44 | 45.99 | 46.08 | -1.98 | -4.12% | 408,000 |
| Dec 17, 2024 | 48.99 | 49.53 | 47.93 | 48.06 | -1.30 | -2.63% | 529,044 |
| Dec 16, 2024 | 48.89 | 49.60 | 48.68 | 49.36 | 0.24 | 0.49% | 471,400 |
| Dec 13, 2024 | 49.63 | 49.73 | 48.98 | 49.12 | -0.81 | -1.62% | 334,200 |
| Dec 12, 2024 | 50.06 | 50.45 | 49.25 | 49.93 | -0.10 | -0.20% | 326,000 |
| Dec 11, 2024 | 50.56 | 50.87 | 50.01 | 50.03 | -0.44 | -0.87% | 432,247 |
| Dec 10, 2024 | 50.33 | 50.94 | 49.55 | 50.47 | 0.22 | 0.44% | 378,600 |
| Dec 9, 2024 | 50.18 | 50.61 | 49.78 | 50.25 | 0.46 | 0.92% | 353,800 |
| Dec 6, 2024 | 51.03 | 51.03 | 49.52 | 49.79 | -0.80 | -1.58% | 412,142 |
| Dec 5, 2024 | 51.00 | 51.38 | 50.37 | 50.59 | -0.57 | -1.11% | 454,828 |
| Dec 4, 2024 | 51.15 | 51.29 | 49.22 | 51.16 | -0.31 | -0.60% | 552,800 |
| Dec 3, 2024 | 52.24 | 52.24 | 51.08 | 51.47 | -0.48 | -0.92% | 471,233 |
| Dec 2, 2024 | 51.62 | 52.19 | 50.61 | 51.95 | 0.31 | 0.60% | 538,410 |
| Nov 29, 2024 | 51.86 | 52.09 | 50.85 | 51.64 | -0.05 | -0.10% | 394,700 |
| Nov 27, 2024 | 52.56 | 52.99 | 51.49 | 51.69 | -0.75 | -1.43% | 275,100 |
| Nov 26, 2024 | 52.93 | 52.93 | 51.67 | 52.44 | -0.76 | -1.43% | 658,838 |
| Nov 25, 2024 | 51.42 | 53.21 | 51.26 | 53.20 | 2.19 | 4.29% | 981,522 |
| Nov 22, 2024 | 50.01 | 51.11 | 49.62 | 51.01 | 1.06 | 2.12% | 749,440 |
| Nov 21, 2024 | 50.38 | 50.85 | 49.47 | 49.95 | -0.30 | -0.60% | 819,627 |
| Nov 20, 2024 | 49.70 | 50.44 | 49.13 | 50.25 | 0.25 | 0.50% | 1,193,900 |
| Nov 19, 2024 | 49.46 | 50.16 | 49.44 | 50.00 | -0.03 | -0.06% | 987,600 |
| Nov 18, 2024 | 49.64 | 50.49 | 49.24 | 50.03 | 0.37 | 0.75% | 893,900 |
| Nov 15, 2024 | 50.10 | 50.83 | 49.23 | 49.66 | -0.22 | -0.44% | 1,268,105 |
| Nov 14, 2024 | 50.58 | 50.62 | 49.43 | 49.88 | -0.27 | -0.54% | 631,800 |
| Nov 13, 2024 | 49.31 | 50.18 | 48.79 | 50.15 | 0.85 | 1.72% | 510,080 |
| Nov 12, 2024 | 49.80 | 50.03 | 48.91 | 49.30 | -0.66 | -1.32% | 783,022 |
| Nov 11, 2024 | 48.93 | 50.20 | 48.93 | 49.96 | 1.59 | 3.29% | 545,615 |
| Nov 8, 2024 | 47.57 | 48.86 | 47.23 | 48.37 | 0.84 | 1.77% | 542,839 |
| Nov 7, 2024 | 49.10 | 49.10 | 47.42 | 47.53 | -1.67 | -3.39% | 459,500 |
| Nov 6, 2024 | 47.32 | 49.26 | 47.32 | 49.20 | 3.87 | 8.54% | 643,300 |
| Nov 5, 2024 | 43.81 | 45.39 | 43.81 | 45.33 | 1.28 | 2.91% | 411,700 |
| Nov 4, 2024 | 43.21 | 44.57 | 43.20 | 44.05 | 0.80 | 1.85% | 493,610 |
| Nov 1, 2024 | 43.44 | 43.75 | 42.55 | 43.25 | -0.14 | -0.32% | 491,400 |
| Oct 31, 2024 | 39.38 | 43.93 | 38.16 | 43.39 | -0.36 | -0.82% | 697,847 |