5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
-14.96%
3 MONTH PERFORMANCE
+13.59%
6 MONTH PERFORMANCE
+12.12%
YEAR-TO-DATE PERFORMANCE
-6.45%
1 YEAR PERFORMANCE
-7.62%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $39.81 | $39.86 (0.14%) | $40.61 | $39.62 | 923.57 K | $2.39 B |
| 02/13/2026 | $39.50 | $39.66 (0.41%) | $40.91 | $39.47 | 1.19 M | $2.38 B |
| 02/12/2026 | $42.99 | $40.00 (-6.96%) | $43.04 | $37.25 | 3.00 M | $2.40 B |
| 02/11/2026 | $43.57 | $42.53 (-2.39%) | $44.81 | $42.33 | 1.33 M | $2.55 B |
| 02/10/2026 | $43.18 | $43.40 (0.51%) | $43.67 | $42.35 | 1.42 M | $2.61 B |
| 02/09/2026 | $42.00 | $42.17 (0.4%) | $43.27 | $41.91 | 1.58 M | $2.53 B |
| 02/06/2026 | $37.72 | $41.96 (11.24%) | $44.75 | $37.17 | 6.63 M | $2.52 B |
| 02/05/2026 | $52.53 | $51.33 (-2.28%) | $53.26 | $50.59 | 2.24 M | $3.08 B |
| 02/04/2026 | $50.96 | $52.53 (3.08%) | $52.53 | $50.78 | 948.95 K | $3.16 B |
| 02/03/2026 | $49.56 | $50.55 (2%) | $51.09 | $49.56 | 561.84 K | $3.04 B |
| 02/02/2026 | $47.82 | $49.68 (3.89%) | $49.77 | $47.70 | 513.64 K | $2.98 B |
| 01/30/2026 | $47.78 | $47.58 (-0.42%) | $48.09 | $47.14 | 800.90 K | $2.86 B |
| 01/29/2026 | $47.78 | $48.29 (1.07%) | $48.37 | $47.32 | 432.10 K | $2.90 B |
| 01/28/2026 | $47.66 | $47.53 (-0.27%) | $48.15 | $47.14 | 410.80 K | $2.85 B |
| 01/27/2026 | $47.84 | $47.53 (-0.65%) | $48.30 | $47.30 | 462.95 K | $2.85 B |
| 01/26/2026 | $47.62 | $47.56 (-0.13%) | $47.66 | $47.03 | 517.01 K | $2.86 B |
| 01/23/2026 | $48.04 | $47.43 (-1.27%) | $48.36 | $47.29 | 377.64 K | $2.85 B |
| 01/22/2026 | $48.22 | $48.27 (0.1%) | $48.89 | $48.16 | 371.53 K | $2.90 B |
| 01/21/2026 | $46.49 | $47.93 (3.1%) | $48.22 | $46.10 | 377.10 K | $2.88 B |
| 01/20/2026 | $46.37 | $45.98 (-0.84%) | $46.88 | $45.90 | 429.32 K | $2.76 B |
| 01/16/2026 | $47.27 | $46.87 (-0.85%) | $47.57 | $46.68 | 473.20 K | $2.82 B |
| 01/15/2026 | $47.50 | $47.44 (-0.13%) | $47.65 | $47.06 | 511.23 K | $2.85 B |
| 01/14/2026 | $46.71 | $47.15 (0.94%) | $47.50 | $46.64 | 612.13 K | $2.83 B |
| 01/13/2026 | $47.63 | $46.78 (-1.78%) | $47.68 | $46.62 | 527.15 K | $2.81 B |
| 01/12/2026 | $46.12 | $47.16 (2.25%) | $47.50 | $46.12 | 818.90 K | $2.83 B |
| 01/09/2026 | $45.76 | $46.47 (1.55%) | $46.61 | $45.46 | 631.80 K | $2.79 B |
| 01/08/2026 | $44.97 | $45.83 (1.91%) | $45.98 | $44.76 | 535.50 K | $2.75 B |
| 01/07/2026 | $45.31 | $45.02 (-0.64%) | $45.64 | $43.96 | 628.90 K | $2.70 B |
| 01/06/2026 | $44.06 | $45.34 (2.91%) | $45.36 | $43.96 | 798.30 K | $2.72 B |
| 01/05/2026 | $42.62 | $44.14 (3.57%) | $44.54 | $42.62 | 1.02 M | $2.65 B |
| 01/02/2026 | $42.65 | $42.75 (0.23%) | $42.91 | $42.20 | 476.94 K | $2.57 B |
| 12/31/2025 | $43.23 | $42.61 (-1.43%) | $43.23 | $42.55 | 434.60 K | $2.56 B |
| 12/30/2025 | $43.56 | $43.12 (-1.01%) | $43.75 | $43.09 | 599.32 K | $2.59 B |
| 12/29/2025 | $43.97 | $43.71 (-0.59%) | $44.28 | $43.39 | 569.00 K | $2.63 B |
| 12/26/2025 | $43.63 | $43.96 (0.76%) | $44.09 | $43.26 | 370.50 K | $2.64 B |
| 12/24/2025 | $43.95 | $43.93 (-0.05%) | $44.08 | $43.66 | 245.30 K | $2.64 B |
| 12/23/2025 | $43.72 | $43.93 (0.48%) | $43.99 | $43.50 | 452.61 K | $2.64 B |
| 12/22/2025 | $43.81 | $43.82 (0.02%) | $44.33 | $43.55 | 799.40 K | $2.63 B |
| 12/19/2025 | $43.81 | $43.81 (0%) | $44.03 | $43.35 | 1.94 M | $2.63 B |
| 12/18/2025 | $43.59 | $44.17 (1.33%) | $44.46 | $43.20 | 894.00 K | $2.65 B |
| 12/17/2025 | $43.23 | $43.32 (0.21%) | $43.76 | $43.00 | 899.54 K | $2.60 B |
| 12/16/2025 | $42.87 | $43.40 (1.24%) | $44.04 | $42.87 | 1.32 M | $2.61 B |
| 12/15/2025 | $42.65 | $43.22 (1.34%) | $43.34 | $42.50 | 1.02 M | $2.60 B |
| 12/12/2025 | $43.81 | $42.77 (-2.37%) | $43.94 | $42.37 | 1.37 M | $2.57 B |
| 12/11/2025 | $43.25 | $43.62 (0.86%) | $43.95 | $43.20 | 1.26 M | $2.62 B |
| 12/10/2025 | $41.48 | $43.19 (4.12%) | $43.35 | $41.15 | 990.80 K | $2.59 B |
| 12/09/2025 | $41.23 | $41.40 (0.41%) | $41.75 | $40.70 | 596.10 K | $2.49 B |
| 12/08/2025 | $41.60 | $41.18 (-1.01%) | $42.34 | $40.95 | 803.64 K | $2.47 B |
| 12/05/2025 | $39.85 | $41.28 (3.59%) | $41.31 | $39.70 | 1.09 M | $2.48 B |
| 12/04/2025 | $39.85 | $39.65 (-0.5%) | $40.10 | $39.44 | 523.63 K | $2.38 B |
| 12/03/2025 | $39.85 | $39.91 (0.15%) | $40.87 | $39.44 | 745.25 K | $2.40 B |
| 12/02/2025 | $39.43 | $39.85 (1.07%) | $40.35 | $38.99 | 499.30 K | $2.39 B |
| 12/01/2025 | $38.48 | $39.43 (2.47%) | $39.82 | $38.48 | 615.70 K | $2.37 B |
| 11/28/2025 | $38.50 | $38.57 (0.18%) | $38.93 | $38.38 | 235.90 K | $2.32 B |
| 11/26/2025 | $38.05 | $38.78 (1.92%) | $39.19 | $38.05 | 856.60 K | $2.33 B |
| 11/25/2025 | $37.47 | $38.32 (2.27%) | $38.59 | $37.46 | 680.94 K | $2.30 B |
| 11/24/2025 | $36.92 | $37.17 (0.68%) | $37.38 | $36.56 | 557.84 K | $2.23 B |
| 11/21/2025 | $35.60 | $36.92 (3.71%) | $37.62 | $35.34 | 710.80 K | $2.22 B |
| 11/20/2025 | $35.30 | $35.29 (-0.03%) | $35.99 | $34.99 | 751.70 K | $2.12 B |
| 11/19/2025 | $35.09 | $34.74 (-1%) | $35.26 | $34.53 | 456.44 K | $2.09 B |
| 11/18/2025 | $35.74 | $35.09 (-1.82%) | $35.76 | $35.04 | 556.13 K | $2.11 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.
