-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
-3.54% -
3 MONTH PERFORMANCE
+5.60% -
6 MONTH PERFORMANCE
+5.18% -
YEAR-TO-DATE PERFORMANCE
-1.11% -
1 YEAR PERFORMANCE
+15.76%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $45.23 | $45.44 (0.46%) | $46.09 | $45.13 | 420,419 | $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 |
| 09/20/2024 | $46.21 | $45.66 (-1.19%) | $46.34 | $45.41 | 1.49 M | $2.77 B |
| 09/19/2024 | $46.22 | $46.68 (1%) | $46.83 | $45.59 | 507,116 | $2.83 B |
| 09/18/2024 | $45.07 | $45.18 (0.24%) | $46.13 | $44.87 | 472,500 | $2.74 B |
| 09/17/2024 | $45.33 | $45.22 (-0.24%) | $45.78 | $44.80 | 418,732 | $2.75 B |
| 09/16/2024 | $45.03 | $44.81 (-0.49%) | $45.33 | $44.36 | 331,423 | $2.72 B |
| 09/13/2024 | $44.89 | $44.78 (-0.25%) | $45.47 | $44.71 | 272,224 | $2.72 B |
| 09/12/2024 | $43.73 | $44.26 (1.21%) | $44.28 | $43.37 | 317,700 | $2.69 B |
| 09/11/2024 | $43.85 | $43.86 (0.02%) | $44.01 | $42.57 | 343,521 | $2.66 B |
| 09/10/2024 | $43.99 | $44.10 (0.25%) | $44.20 | $43.39 | 430,418 | $2.68 B |
| 09/09/2024 | $44.24 | $43.84 (-0.9%) | $44.46 | $43.79 | 434,500 | $2.66 B |
| 09/06/2024 | $44.96 | $44.39 (-1.27%) | $45.54 | $44.07 | 246,800 | $2.69 B |
| 09/05/2024 | $45.99 | $45.22 (-1.67%) | $46.06 | $44.28 | 446,502 | $2.75 B |
| 09/04/2024 | $45.81 | $45.93 (0.26%) | $46.18 | $45.20 | 357,342 | $2.79 B |
| 09/03/2024 | $46.49 | $45.91 (-1.25%) | $46.49 | $45.35 | 645,433 | $2.79 B |
| 08/30/2024 | $46.04 | $47.13 (2.37%) | $47.25 | $45.72 | 1.09 M | $2.86 B |
| 08/29/2024 | $45.73 | $45.59 (-0.31%) | $46.21 | $45.32 | 546,147 | $2.77 B |
| 08/28/2024 | $43.53 | $45.38 (4.25%) | $45.79 | $43.53 | 684,332 | $2.76 B |
| 08/27/2024 | $43.86 | $43.57 (-0.66%) | $44.11 | $43.04 | 353,500 | $2.65 B |
| 08/26/2024 | $43.97 | $43.96 (-0.02%) | $44.38 | $43.57 | 360,101 | $2.67 B |
| 08/23/2024 | $43.36 | $43.69 (0.76%) | $44.06 | $43.14 | 318,813 | $2.65 B |
| 08/22/2024 | $43.17 | $43.03 (-0.32%) | $43.61 | $42.82 | 286,300 | $2.61 B |
| 08/21/2024 | $43.42 | $43.28 (-0.32%) | $43.72 | $43.11 | 347,047 | $2.63 B |
| 08/20/2024 | $43.31 | $42.85 (-1.06%) | $43.48 | $42.70 | 306,200 | $2.60 B |
| 08/19/2024 | $43.39 | $43.31 (-0.18%) | $43.55 | $43.06 | 360,149 | $2.63 B |
| 08/16/2024 | $43.21 | $43.24 (0.07%) | $43.78 | $43.04 | 217,600 | $2.63 B |
| 08/15/2024 | $43.10 | $43.39 (0.67%) | $44.15 | $43.09 | 369,949 | $2.63 B |
| 08/14/2024 | $42.77 | $42.12 (-1.52%) | $42.89 | $42.07 | 261,533 | $2.56 B |
| 08/13/2024 | $42.43 | $42.64 (0.49%) | $42.75 | $42.01 | 276,418 | $2.59 B |
| 08/12/2024 | $42.74 | $42.04 (-1.64%) | $42.74 | $41.88 | 343,306 | $2.55 B |
| 08/09/2024 | $43.50 | $42.74 (-1.75%) | $43.78 | $42.49 | 519,696 | $2.59 B |
| 08/08/2024 | $43.07 | $43.41 (0.79%) | $43.52 | $42.76 | 529,196 | $2.64 B |
| 08/07/2024 | $43.69 | $42.40 (-2.95%) | $44.00 | $42.32 | 533,117 | $2.57 B |
| 08/06/2024 | $42.41 | $42.89 (1.13%) | $43.86 | $42.27 | 665,796 | $2.60 B |
| 08/05/2024 | $40.41 | $42.41 (4.95%) | $42.81 | $39.02 | 533,501 | $2.57 B |
| 08/02/2024 | $39.48 | $42.53 (7.73%) | $46.09 | $38.07 | 877,011 | $2.58 B |
| 08/01/2024 | $47.14 | $46.20 (-1.99%) | $48.39 | $45.58 | 620,579 | $2.80 B |
| 07/31/2024 | $46.44 | $46.77 (0.71%) | $47.55 | $45.60 | 382,883 | $2.84 B |
| 07/30/2024 | $46.15 | $46.29 (0.3%) | $46.69 | $45.83 | 350,646 | $2.81 B |
| 07/29/2024 | $46.12 | $45.85 (-0.59%) | $46.61 | $45.50 | 265,294 | $2.78 B |
| 07/26/2024 | $46.39 | $45.89 (-1.08%) | $46.60 | $45.21 | 232,416 | $2.81 B |
| 07/25/2024 | $44.77 | $45.81 (2.32%) | $46.35 | $44.76 | 499,770 | $2.81 B |
| 07/24/2024 | $44.85 | $44.39 (-1.03%) | $45.48 | $44.36 | 375,601 | $2.72 B |
| 07/23/2024 | $44.82 | $44.82 (0%) | $45.21 | $44.52 | 352,313 | $2.75 B |
| 07/22/2024 | $44.76 | $45.08 (0.71%) | $45.23 | $44.34 | 343,785 | $2.76 B |
| 07/19/2024 | $45.03 | $44.70 (-0.73%) | $45.05 | $43.95 | 450,166 | $2.74 B |
| 07/18/2024 | $44.97 | $44.93 (-0.09%) | $45.98 | $42.00 | 460,772 | $2.76 B |
| 07/17/2024 | $46.36 | $45.99 (-0.8%) | $47.31 | $45.90 | 703,385 | $2.82 B |
| 07/16/2024 | $44.90 | $46.86 (4.37%) | $46.89 | $44.58 | 589,512 | $2.87 B |
| 07/15/2024 | $44.67 | $44.58 (-0.2%) | $45.33 | $44.25 | 453,854 | $2.73 B |
| 07/12/2024 | $43.76 | $44.47 (1.62%) | $44.93 | $43.48 | 494,044 | $2.73 B |
| 07/11/2024 | $42.66 | $43.45 (1.85%) | $43.70 | $42.19 | 389,509 | $2.66 B |
| 07/10/2024 | $41.47 | $41.90 (1.04%) | $41.98 | $41.38 | 366,947 | $2.57 B |
| 07/09/2024 | $41.61 | $41.27 (-0.82%) | $41.98 | $41.18 | 417,065 | $2.53 B |
| 07/08/2024 | $42.47 | $42.03 (-1.04%) | $42.64 | $41.83 | 329,687 | $2.58 B |
| 07/05/2024 | $42.81 | $42.45 (-0.84%) | $42.90 | $42.15 | 348,886 | $2.60 B |
| 07/03/2024 | $42.95 | $43.14 (0.44%) | $43.46 | $42.55 | 258,033 | $2.65 B |
| 07/02/2024 | $43.09 | $42.72 (-0.86%) | $43.24 | $42.57 | 366,796 | $2.62 B |
| 07/01/2024 | $43.25 | $42.86 (-0.9%) | $43.75 | $42.52 | 443,516 | $2.63 B |