5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-13.51%
3 MONTH PERFORMANCE
-19.01%
6 MONTH PERFORMANCE
-17.40%
YEAR-TO-DATE PERFORMANCE
-16.25%
1 YEAR PERFORMANCE
-8.57%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/18/2025 | $38.01 | $37.34 (-1.76%) | $38.01 | $36.88 | 846,492 | $2.23 B |
| 03/17/2025 | $37.29 | $38.15 (2.31%) | $38.35 | $37.29 | 813,200 | $2.29 B |
| 03/14/2025 | $36.77 | $37.08 (0.84%) | $37.84 | $36.50 | 746,609 | $2.23 B |
| 03/13/2025 | $37.23 | $36.53 (-1.88%) | $38.30 | $36.34 | 592,600 | $2.19 B |
| 03/12/2025 | $38.14 | $37.09 (-2.75%) | $38.14 | $36.86 | 691,833 | $2.23 B |
| 03/11/2025 | $38.48 | $38.00 (-1.25%) | $39.98 | $37.80 | 785,200 | $2.28 B |
| 03/10/2025 | $39.17 | $38.48 (-1.76%) | $39.50 | $38.30 | 730,400 | $2.31 B |
| 03/07/2025 | $39.14 | $39.36 (0.56%) | $39.67 | $38.93 | 542,700 | $2.36 B |
| 03/06/2025 | $38.77 | $39.51 (1.91%) | $39.70 | $38.74 | 494,600 | $2.37 B |
| 03/05/2025 | $38.92 | $39.19 (0.69%) | $39.78 | $38.74 | 656,600 | $2.35 B |
| 03/04/2025 | $39.52 | $38.97 (-1.39%) | $40.40 | $38.80 | 476,100 | $2.34 B |
| 03/03/2025 | $41.26 | $39.86 (-3.39%) | $41.70 | $39.80 | 479,149 | $2.39 B |
| 02/28/2025 | $40.72 | $41.10 (0.93%) | $41.41 | $40.32 | 599,800 | $2.47 B |
| 02/27/2025 | $40.72 | $40.29 (-1.06%) | $41.23 | $40.23 | 763,400 | $2.42 B |
| 02/26/2025 | $41.91 | $40.77 (-2.72%) | $42.22 | $40.54 | 645,814 | $2.45 B |
| 02/25/2025 | $41.72 | $42.18 (1.1%) | $42.59 | $40.21 | 612,149 | $2.53 B |
| 02/24/2025 | $43.28 | $42.23 (-2.43%) | $43.59 | $42.21 | 1.19 M | $2.54 B |
| 02/21/2025 | $42.59 | $43.13 (1.27%) | $43.37 | $41.79 | 1.02 M | $2.59 B |
| 02/20/2025 | $42.60 | $42.98 (0.89%) | $43.05 | $42.00 | 646,700 | $2.58 B |
| 02/19/2025 | $42.64 | $43.00 (0.84%) | $43.08 | $42.45 | 660,646 | $2.58 B |
| 02/18/2025 | $42.11 | $43.15 (2.47%) | $43.48 | $41.61 | 585,605 | $2.59 B |
| 02/14/2025 | $42.79 | $42.96 (0.4%) | $43.14 | $42.31 | 419,303 | $2.58 B |
| 02/13/2025 | $42.10 | $42.56 (1.09%) | $42.60 | $41.62 | 573,500 | $2.56 B |
| 02/12/2025 | $42.41 | $42.10 (-0.73%) | $42.61 | $42.00 | 530,600 | $2.53 B |
| 02/11/2025 | $41.72 | $42.67 (2.28%) | $42.75 | $41.50 | 616,300 | $2.56 B |
| 02/10/2025 | $41.53 | $41.75 (0.53%) | $41.94 | $40.69 | 826,434 | $2.51 B |
| 02/07/2025 | $42.00 | $41.45 (-1.31%) | $43.49 | $41.15 | 1.31 M | $2.49 B |
| 02/06/2025 | $43.73 | $43.28 (-1.03%) | $44.39 | $43.20 | 846,100 | $2.60 B |
| 02/05/2025 | $43.97 | $43.79 (-0.41%) | $44.42 | $43.59 | 461,543 | $2.63 B |
| 02/04/2025 | $43.27 | $43.82 (1.27%) | $44.04 | $42.95 | 329,100 | $2.63 B |
| 02/03/2025 | $43.71 | $43.27 (-1.01%) | $44.76 | $43.08 | 355,667 | $2.60 B |
| 01/31/2025 | $44.97 | $44.61 (-0.8%) | $45.93 | $44.33 | 287,546 | $2.69 B |
| 01/30/2025 | $44.86 | $44.92 (0.13%) | $45.32 | $44.45 | 298,400 | $2.71 B |
| 01/29/2025 | $45.17 | $45.01 (-0.35%) | $45.65 | $44.89 | 235,136 | $2.72 B |
| 01/28/2025 | $45.82 | $45.40 (-0.92%) | $46.15 | $45.31 | 347,046 | $2.74 B |
| 01/27/2025 | $45.22 | $45.89 (1.48%) | $46.28 | $45.17 | 405,200 | $2.77 B |
| 01/24/2025 | $45.20 | $45.22 (0.04%) | $45.45 | $44.78 | 371,844 | $2.73 B |
| 01/23/2025 | $45.41 | $45.46 (0.11%) | $45.87 | $45.01 | 447,400 | $2.74 B |
| 01/22/2025 | $45.33 | $45.00 (-0.73%) | $45.51 | $44.60 | 307,100 | $2.72 B |
| 01/21/2025 | $45.00 | $45.58 (1.29%) | $45.63 | $44.85 | 384,200 | $2.75 B |
| 01/17/2025 | $46.48 | $44.83 (-3.55%) | $46.48 | $44.68 | 674,000 | $2.71 B |
| 01/16/2025 | $45.86 | $46.48 (1.35%) | $46.63 | $45.05 | 943,200 | $2.81 B |
| 01/15/2025 | $46.02 | $45.89 (-0.28%) | $46.26 | $45.30 | 478,300 | $2.77 B |
| 01/14/2025 | $44.12 | $44.92 (1.81%) | $44.97 | $44.01 | 417,936 | $2.71 B |
| 01/13/2025 | $42.61 | $43.70 (2.56%) | $43.85 | $42.04 | 302,634 | $2.64 B |
| 01/10/2025 | $43.28 | $43.09 (-0.44%) | $43.94 | $42.85 | 330,500 | $2.60 B |
| 01/08/2025 | $43.88 | $44.17 (0.66%) | $44.39 | $43.45 | 302,100 | $2.67 B |
| 01/07/2025 | $44.50 | $44.12 (-0.85%) | $44.63 | $43.88 | 356,100 | $2.66 B |
| 01/06/2025 | $44.91 | $44.31 (-1.34%) | $45.55 | $44.09 | 374,000 | $2.68 B |
| 01/03/2025 | $44.95 | $44.92 (-0.07%) | $45.20 | $43.85 | 347,900 | $2.71 B |
| 01/02/2025 | $44.96 | $44.17 (-1.76%) | $45.47 | $43.84 | 313,334 | $2.67 B |
| 12/31/2024 | $44.50 | $44.56 (0.13%) | $45.21 | $44.37 | 416,400 | $2.69 B |
| 12/30/2024 | $43.93 | $44.20 (0.61%) | $44.33 | $43.26 | 381,900 | $2.67 B |
| 12/27/2024 | $44.03 | $44.21 (0.41%) | $44.62 | $43.71 | 297,500 | $2.67 B |
| 12/26/2024 | $43.89 | $44.35 (1.05%) | $44.46 | $43.21 | 315,845 | $2.68 B |
| 12/24/2024 | $43.65 | $43.96 (0.71%) | $44.04 | $43.15 | 169,536 | $2.65 B |
| 12/23/2024 | $43.31 | $43.56 (0.58%) | $43.66 | $42.69 | 667,500 | $2.63 B |
| 12/20/2024 | $44.78 | $43.07 (-3.82%) | $45.12 | $42.66 | 3.69 M | $2.60 B |
| 12/19/2024 | $46.46 | $45.07 (-2.99%) | $46.95 | $44.86 | 546,128 | $2.72 B |
| 12/18/2024 | $48.34 | $46.08 (-4.68%) | $48.44 | $45.99 | 408,000 | $2.78 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.
