Hub Group, Inc.HUBGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $47.78 | $48.09 | $47.14 | $47.58 | 800,900 |
| 1/29/2026 | $47.78 | $48.37 | $47.32 | $48.29 | 432,100 |
| 1/28/2026 | $47.66 | $48.15 | $47.14 | $47.53 | 410,800 |
| 1/27/2026 | $47.84 | $48.30 | $47.30 | $47.53 | 462,949 |
| 1/26/2026 | $47.62 | $47.66 | $47.03 | $47.56 | 517,007 |
| 1/23/2026 | $48.04 | $48.36 | $47.29 | $47.43 | 377,644 |
| 1/22/2026 | $48.22 | $48.89 | $48.16 | $48.27 | 371,525 |
| 1/21/2026 | $46.49 | $48.22 | $46.10 | $47.93 | 377,100 |
| 1/20/2026 | $46.37 | $46.88 | $45.90 | $45.98 | 429,315 |
| 1/16/2026 | $47.27 | $47.57 | $46.68 | $46.87 | 473,200 |
| 1/15/2026 | $47.50 | $47.65 | $47.06 | $47.44 | 511,230 |
| 1/14/2026 | $46.71 | $47.50 | $46.64 | $47.15 | 612,134 |
| 1/13/2026 | $47.63 | $47.68 | $46.62 | $46.78 | 527,145 |
| 1/12/2026 | $46.12 | $47.50 | $46.12 | $47.16 | 818,903 |
| 1/9/2026 | $45.76 | $46.61 | $45.46 | $46.47 | 631,800 |
| 1/8/2026 | $44.97 | $45.98 | $44.76 | $45.83 | 535,500 |
| 1/7/2026 | $45.31 | $45.64 | $43.96 | $45.02 | 628,900 |
| 1/6/2026 | $44.06 | $45.36 | $43.96 | $45.34 | 798,300 |
| 1/5/2026 | $42.62 | $44.54 | $42.62 | $44.14 | 1.02M |
| 1/2/2026 | $42.65 | $42.91 | $42.20 | $42.75 | 476,936 |
| 12/31/2025 | $43.23 | $43.23 | $42.55 | $42.61 | 434,600 |
| 12/30/2025 | $43.56 | $43.75 | $43.09 | $43.12 | 599,321 |
| 12/29/2025 | $43.97 | $44.28 | $43.39 | $43.71 | 569,000 |
| 12/26/2025 | $43.63 | $44.09 | $43.26 | $43.96 | 370,500 |
| 12/24/2025 | $43.95 | $44.08 | $43.66 | $43.93 | 245,300 |
| 12/23/2025 | $43.72 | $43.99 | $43.50 | $43.93 | 452,606 |
| 12/22/2025 | $43.81 | $44.33 | $43.55 | $43.82 | 799,400 |
| 12/19/2025 | $43.81 | $44.03 | $43.35 | $43.81 | 1.94M |
| 12/18/2025 | $43.59 | $44.46 | $43.20 | $44.17 | 894,000 |
| 12/17/2025 | $43.23 | $43.76 | $43.00 | $43.32 | 899,535 |
| 12/16/2025 | $42.87 | $44.04 | $42.87 | $43.40 | 1.32M |
| 12/15/2025 | $42.65 | $43.34 | $42.50 | $43.22 | 1.02M |
| 12/12/2025 | $43.81 | $43.94 | $42.37 | $42.77 | 1.37M |
| 12/11/2025 | $43.25 | $43.95 | $43.20 | $43.62 | 1.26M |
| 12/10/2025 | $41.48 | $43.35 | $41.15 | $43.19 | 990,800 |
| 12/9/2025 | $41.23 | $41.75 | $40.70 | $41.40 | 596,104 |
| 12/8/2025 | $41.60 | $42.34 | $40.95 | $41.18 | 803,644 |
| 12/5/2025 | $39.85 | $41.31 | $39.70 | $41.28 | 1.09M |
| 12/4/2025 | $39.85 | $40.10 | $39.44 | $39.65 | 523,627 |
| 12/3/2025 | $39.85 | $40.87 | $39.44 | $39.91 | 745,251 |
| 12/2/2025 | $39.43 | $40.35 | $38.99 | $39.85 | 499,300 |
| 12/1/2025 | $38.48 | $39.82 | $38.48 | $39.43 | 615,700 |
| 11/28/2025 | $38.50 | $38.93 | $38.38 | $38.57 | 235,900 |
| 11/26/2025 | $38.05 | $39.19 | $38.05 | $38.78 | 856,600 |
| 11/25/2025 | $37.47 | $38.59 | $37.46 | $38.32 | 680,943 |
| 11/24/2025 | $36.92 | $37.38 | $36.56 | $37.17 | 557,837 |
| 11/21/2025 | $35.60 | $37.62 | $35.34 | $36.92 | 710,800 |
| 11/20/2025 | $35.30 | $35.99 | $34.99 | $35.29 | 751,700 |
| 11/19/2025 | $35.09 | $35.26 | $34.53 | $34.74 | 456,438 |
| 11/18/2025 | $35.74 | $35.76 | $35.04 | $35.09 | 556,132 |
| 11/17/2025 | $35.25 | $35.89 | $35.19 | $35.70 | 747,500 |
| 11/14/2025 | $35.28 | $35.61 | $35.03 | $35.54 | 415,449 |
| 11/13/2025 | $35.88 | $36.22 | $35.27 | $35.60 | 498,837 |
| 11/12/2025 | $35.62 | $36.51 | $35.57 | $35.96 | 531,733 |
| 11/11/2025 | $35.41 | $35.81 | $34.65 | $35.64 | 603,938 |
| 11/10/2025 | $35.91 | $35.91 | $34.86 | $35.42 | 427,100 |
| 11/7/2025 | $34.66 | $35.76 | $34.53 | $35.69 | 592,138 |
| 11/6/2025 | $35.41 | $35.60 | $34.50 | $34.77 | 361,334 |
| 11/5/2025 | $35.28 | $36.08 | $34.83 | $35.72 | 610,300 |
| 11/4/2025 | $35.28 | $36.06 | $34.80 | $35.47 | 833,200 |