-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+12.30% -
3 MONTH PERFORMANCE
+14.85% -
6 MONTH PERFORMANCE
+15.70% -
YEAR-TO-DATE PERFORMANCE
+8.03% -
1 YEAR PERFORMANCE
+32.60%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |