5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+8.12%
3 MONTH PERFORMANCE
+33.03%
6 MONTH PERFORMANCE
+33.44%
YEAR-TO-DATE PERFORMANCE
+11.55%
1 YEAR PERFORMANCE
+4.69%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $35.25 | $35.70 (1.28%) | $35.89 | $35.19 | 747.50 K | $2.14 B |
| 11/14/2025 | $35.28 | $35.54 (0.74%) | $35.61 | $35.03 | 415.45 K | $2.13 B |
| 11/13/2025 | $35.88 | $35.60 (-0.78%) | $36.22 | $35.27 | 498.84 K | $2.14 B |
| 11/12/2025 | $35.62 | $35.96 (0.95%) | $36.51 | $35.57 | 531.73 K | $2.16 B |
| 11/11/2025 | $35.41 | $35.64 (0.65%) | $35.81 | $34.65 | 603.94 K | $2.14 B |
| 11/10/2025 | $35.91 | $35.42 (-1.36%) | $35.91 | $34.86 | 427.10 K | $2.13 B |
| 11/07/2025 | $34.66 | $35.69 (2.97%) | $35.76 | $34.53 | 592.14 K | $2.14 B |
| 11/06/2025 | $35.41 | $34.77 (-1.81%) | $35.60 | $34.50 | 361.33 K | $2.09 B |
| 11/05/2025 | $35.28 | $35.72 (1.25%) | $36.08 | $34.83 | 610.30 K | $2.15 B |
| 11/04/2025 | $35.28 | $35.47 (0.54%) | $36.06 | $34.80 | 833.20 K | $2.13 B |
| 11/03/2025 | $36.47 | $35.50 (-2.66%) | $36.49 | $35.42 | 864.20 K | $2.13 B |
| 10/31/2025 | $35.61 | $36.83 (3.43%) | $37.45 | $35.28 | 1.31 M | $2.21 B |
| 10/30/2025 | $35.99 | $35.46 (-1.47%) | $36.15 | $35.11 | 924.43 K | $2.13 B |
| 10/29/2025 | $35.76 | $35.72 (-0.11%) | $36.52 | $35.41 | 457.80 K | $2.15 B |
| 10/28/2025 | $36.33 | $35.73 (-1.65%) | $36.33 | $35.59 | 420.43 K | $2.15 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.
