5 DAY PERFORMANCE
-12.62%
1 MONTH PERFORMANCE
-13.65%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
+0.19%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-6.14%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $44.78 | $43.07 (-3.82%) | $45.12 | $42.66 | 3.65 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 |
| 12/17/2024 | $48.99 | $48.06 (-1.9%) | $49.53 | $47.93 | 529,044 | $2.90 B |
| 12/16/2024 | $48.89 | $49.36 (0.96%) | $49.60 | $48.68 | 471,400 | $2.98 B |
| 12/13/2024 | $49.63 | $49.12 (-1.03%) | $49.73 | $48.98 | 334,200 | $2.97 B |
| 12/12/2024 | $50.06 | $49.93 (-0.26%) | $50.45 | $49.25 | 326,000 | $3.01 B |
| 12/11/2024 | $50.56 | $50.03 (-1.05%) | $50.87 | $50.01 | 432,247 | $3.02 B |
| 12/10/2024 | $50.33 | $50.47 (0.28%) | $50.94 | $49.55 | 378,600 | $3.05 B |
| 12/09/2024 | $50.18 | $50.25 (0.14%) | $50.61 | $49.78 | 353,800 | $3.03 B |
| 12/06/2024 | $51.03 | $49.79 (-2.43%) | $51.03 | $49.52 | 412,142 | $3.01 B |
| 12/05/2024 | $51.00 | $50.59 (-0.8%) | $51.38 | $50.37 | 454,828 | $3.05 B |
| 12/04/2024 | $51.15 | $51.16 (0.02%) | $51.29 | $49.22 | 552,800 | $3.09 B |
| 12/03/2024 | $52.24 | $51.47 (-1.47%) | $52.24 | $51.08 | 471,233 | $3.11 B |
| 12/02/2024 | $51.62 | $51.95 (0.64%) | $52.19 | $50.61 | 538,410 | $3.14 B |
| 11/29/2024 | $51.86 | $51.64 (-0.42%) | $52.09 | $50.85 | 394,700 | $3.12 B |
| 11/27/2024 | $52.56 | $51.69 (-1.66%) | $52.99 | $51.49 | 275,100 | $3.12 B |
| 11/26/2024 | $52.93 | $52.44 (-0.93%) | $52.93 | $51.67 | 658,838 | $3.17 B |
| 11/25/2024 | $51.42 | $53.20 (3.46%) | $53.21 | $51.26 | 981,522 | $3.21 B |
| 11/22/2024 | $50.01 | $51.01 (2%) | $51.11 | $49.62 | 749,440 | $3.08 B |
| 11/21/2024 | $50.38 | $49.95 (-0.85%) | $50.85 | $49.47 | 819,627 | $3.02 B |
| 11/20/2024 | $49.70 | $50.25 (1.11%) | $50.44 | $49.13 | 1.19 M | $3.03 B |
| 11/19/2024 | $49.46 | $50.00 (1.09%) | $50.16 | $49.44 | 987,600 | $3.02 B |
| 11/18/2024 | $49.64 | $50.03 (0.79%) | $50.49 | $49.24 | 893,900 | $3.02 B |
| 11/15/2024 | $50.10 | $49.66 (-0.88%) | $50.83 | $49.23 | 1.27 M | $3.00 B |
| 11/14/2024 | $50.58 | $49.88 (-1.38%) | $50.62 | $49.43 | 631,800 | $3.01 B |
| 11/13/2024 | $49.31 | $50.15 (1.7%) | $50.18 | $48.79 | 510,080 | $3.03 B |
| 11/12/2024 | $49.80 | $49.30 (-1%) | $50.03 | $48.91 | 783,022 | $2.98 B |
| 11/11/2024 | $48.93 | $49.96 (2.11%) | $50.20 | $48.93 | 545,615 | $3.02 B |
| 11/08/2024 | $47.57 | $48.37 (1.68%) | $48.86 | $47.23 | 542,839 | $2.94 B |
| 11/07/2024 | $49.10 | $47.53 (-3.2%) | $49.10 | $47.42 | 459,500 | $2.89 B |
| 11/06/2024 | $47.32 | $49.20 (3.97%) | $49.26 | $47.32 | 643,300 | $2.99 B |
| 11/05/2024 | $43.81 | $45.33 (3.47%) | $45.39 | $43.81 | 411,700 | $2.76 B |
| 11/04/2024 | $43.21 | $44.05 (1.94%) | $44.57 | $43.20 | 493,610 | $2.68 B |
| 11/01/2024 | $43.44 | $43.25 (-0.44%) | $43.75 | $42.55 | 491,400 | $2.63 B |
| 10/31/2024 | $39.38 | $43.39 (10.18%) | $43.93 | $38.16 | 697,847 | $2.64 B |
| 10/30/2024 | $43.25 | $43.75 (1.16%) | $44.55 | $43.25 | 439,318 | $2.66 B |
| 10/29/2024 | $43.34 | $43.49 (0.35%) | $43.75 | $43.21 | 190,853 | $2.64 B |
| 10/28/2024 | $43.62 | $43.69 (0.16%) | $43.89 | $43.45 | 154,800 | $2.66 B |
| 10/25/2024 | $43.50 | $43.35 (-0.34%) | $43.67 | $43.09 | 207,019 | $2.63 B |
| 10/24/2024 | $43.01 | $43.04 (0.07%) | $43.49 | $42.74 | 317,844 | $2.61 B |
| 10/23/2024 | $43.02 | $42.62 (-0.93%) | $43.15 | $42.56 | 246,600 | $2.59 B |
| 10/22/2024 | $43.25 | $43.10 (-0.35%) | $43.60 | $43.00 | 278,200 | $2.62 B |
| 10/21/2024 | $44.01 | $43.30 (-1.61%) | $44.01 | $43.13 | 389,805 | $2.63 B |
| 10/18/2024 | $44.43 | $44.27 (-0.36%) | $44.54 | $43.86 | 301,201 | $2.69 B |
| 10/17/2024 | $45.22 | $44.22 (-2.21%) | $45.22 | $43.54 | 433,800 | $2.68 B |
| 10/16/2024 | $45.29 | $45.36 (0.15%) | $45.99 | $45.06 | 414,431 | $2.75 B |
| 10/15/2024 | $43.91 | $44.26 (0.8%) | $45.47 | $43.90 | 755,000 | $2.69 B |
| 10/14/2024 | $43.25 | $44.09 (1.94%) | $44.14 | $42.98 | 383,330 | $2.68 B |
| 10/11/2024 | $42.51 | $43.51 (2.35%) | $43.68 | $42.51 | 360,914 | $2.64 B |
| 10/10/2024 | $41.87 | $42.15 (0.67%) | $42.83 | $41.83 | 564,000 | $2.56 B |
| 10/09/2024 | $42.59 | $42.26 (-0.77%) | $42.64 | $42.19 | 567,800 | $2.57 B |
| 10/08/2024 | $42.89 | $42.52 (-0.86%) | $42.89 | $42.28 | 405,400 | $2.58 B |
| 10/07/2024 | $42.01 | $42.47 (1.09%) | $42.71 | $41.77 | 426,800 | $2.58 B |
| 10/04/2024 | $43.42 | $42.40 (-2.35%) | $43.45 | $42.34 | 356,149 | $2.57 B |
| 10/03/2024 | $43.76 | $42.84 (-2.1%) | $43.76 | $42.81 | 374,600 | $2.60 B |
| 10/02/2024 | $44.21 | $43.86 (-0.79%) | $44.55 | $43.79 | 627,300 | $2.66 B |
| 10/01/2024 | $45.40 | $44.33 (-2.36%) | $45.70 | $44.03 | 525,047 | $2.69 B |
| 09/30/2024 | $45.23 | $45.45 (0.49%) | $46.09 | $45.13 | 430,048 | $2.76 B |
| 09/27/2024 | $45.41 | $45.18 (-0.51%) | $46.03 | $44.90 | 437,400 | $2.74 B |
| 09/26/2024 | $45.80 | $44.89 (-1.99%) | $46.23 | $44.75 | 495,000 | $2.73 B |
| 09/25/2024 | $46.00 | $45.09 (-1.98%) | $46.16 | $45.02 | 512,900 | $2.74 B |
| 09/24/2024 | $45.52 | $46.04 (1.14%) | $46.39 | $45.27 | 432,600 | $2.80 B |
| 09/23/2024 | $46.10 | $45.20 (-1.95%) | $46.11 | $45.14 | 462,536 | $2.74 B |