5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
-17.98%
6 MONTH PERFORMANCE
-35.11%
YEAR-TO-DATE PERFORMANCE
-24.35%
1 YEAR PERFORMANCE
-21.88%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $33.93 | $33.71 (-0.65%) | $34.24 | $33.60 | 523.35 K | $2.03 B |
| 05/29/2025 | $34.05 | $34.05 (0%) | $34.21 | $33.54 | 438.90 K | $2.05 B |
| 05/28/2025 | $34.13 | $33.71 (-1.23%) | $34.27 | $33.66 | 305.41 K | $2.03 B |
| 05/27/2025 | $33.81 | $34.23 (1.24%) | $34.40 | $33.59 | 481.25 K | $2.06 B |
| 05/23/2025 | $33.25 | $33.32 (0.21%) | $33.63 | $33.22 | 412.30 K | $2.01 B |
| 05/22/2025 | $34.21 | $34.05 (-0.47%) | $34.21 | $33.80 | 487.43 K | $2.05 B |
| 05/21/2025 | $34.99 | $33.92 (-3.06%) | $35.53 | $33.90 | 461.80 K | $2.04 B |
| 05/20/2025 | $35.48 | $35.50 (0.06%) | $35.78 | $35.10 | 680.70 K | $2.14 B |
| 05/19/2025 | $35.30 | $35.72 (1.19%) | $35.76 | $35.14 | 520.34 K | $2.15 B |
| 05/16/2025 | $35.81 | $35.96 (0.42%) | $36.14 | $35.46 | 481.20 K | $2.16 B |
| 05/15/2025 | $35.07 | $35.74 (1.91%) | $35.93 | $35.07 | 466.71 K | $2.15 B |
| 05/14/2025 | $35.28 | $35.47 (0.54%) | $35.64 | $34.95 | 455.30 K | $2.13 B |
| 05/13/2025 | $36.16 | $35.53 (-1.74%) | $36.32 | $35.49 | 470.10 K | $2.14 B |
| 05/12/2025 | $35.35 | $35.84 (1.39%) | $36.97 | $34.99 | 864.30 K | $2.16 B |
| 05/09/2025 | $32.26 | $33.23 (3.01%) | $34.29 | $31.52 | 920.34 K | $2.00 B |
| 05/08/2025 | $32.11 | $33.13 (3.18%) | $33.46 | $31.76 | 884.40 K | $1.99 B |
| 05/07/2025 | $31.82 | $31.65 (-0.53%) | $32.18 | $31.59 | 964.70 K | $1.90 B |
| 05/06/2025 | $31.94 | $31.29 (-2.04%) | $32.28 | $30.75 | 1.49 M | $1.88 B |
| 05/05/2025 | $32.52 | $32.40 (-0.37%) | $33.26 | $32.00 | 1.06 M | $1.95 B |
| 05/02/2025 | $32.38 | $32.88 (1.54%) | $33.30 | $32.33 | 567.80 K | $1.98 B |
| 05/01/2025 | $31.89 | $31.99 (0.31%) | $32.28 | $31.40 | 490.02 K | $1.92 B |
| 04/30/2025 | $31.34 | $31.59 (0.8%) | $31.90 | $30.84 | 376.80 K | $1.90 B |
| 04/29/2025 | $32.09 | $31.94 (-0.47%) | $32.22 | $31.79 | 356.11 K | $1.92 B |
| 04/28/2025 | $32.36 | $32.29 (-0.22%) | $32.61 | $31.87 | 338.03 K | $1.94 B |
| 04/25/2025 | $32.83 | $32.15 (-2.07%) | $32.96 | $31.79 | 521.72 K | $1.93 B |
| 04/24/2025 | $32.67 | $33.46 (2.42%) | $33.52 | $32.56 | 407.80 K | $2.01 B |
| 04/23/2025 | $33.05 | $32.74 (-0.94%) | $34.21 | $32.63 | 762.01 K | $1.97 B |
| 04/22/2025 | $32.09 | $32.22 (0.41%) | $32.35 | $31.65 | 426.40 K | $1.94 B |
| 04/21/2025 | $31.95 | $31.64 (-0.97%) | $31.99 | $30.97 | 521.20 K | $1.90 B |
| 04/17/2025 | $31.63 | $32.30 (2.12%) | $32.60 | $31.50 | 447.11 K | $1.94 B |
| 04/16/2025 | $32.33 | $31.63 (-2.17%) | $32.55 | $31.30 | 520.73 K | $1.90 B |
| 04/15/2025 | $33.23 | $32.70 (-1.59%) | $33.73 | $32.63 | 421.30 K | $1.96 B |
| 04/14/2025 | $33.76 | $33.44 (-0.95%) | $34.02 | $32.80 | 578.10 K | $2.01 B |
| 04/11/2025 | $33.68 | $33.24 (-1.31%) | $33.68 | $32.00 | 499.53 K | $2.00 B |
| 04/10/2025 | $34.18 | $33.68 (-1.46%) | $34.44 | $32.71 | 746.12 K | $2.02 B |
| 04/09/2025 | $31.65 | $35.31 (11.56%) | $35.66 | $31.41 | 875.90 K | $2.12 B |
| 04/08/2025 | $33.53 | $31.90 (-4.86%) | $33.91 | $31.50 | 776.15 K | $1.92 B |
| 04/07/2025 | $32.49 | $32.55 (0.18%) | $34.34 | $31.59 | 719.62 K | $1.96 B |
| 04/04/2025 | $32.75 | $33.38 (1.92%) | $33.57 | $31.63 | 661.74 K | $2.01 B |
| 04/03/2025 | $37.20 | $33.93 (-8.79%) | $37.20 | $33.72 | 550.32 K | $2.04 B |
| 04/02/2025 | $37.22 | $38.01 (2.12%) | $38.06 | $36.95 | 293.00 K | $2.28 B |
| 04/01/2025 | $37.01 | $37.22 (0.57%) | $37.34 | $36.65 | 426.44 K | $2.24 B |
| 03/31/2025 | $36.85 | $37.17 (0.87%) | $37.47 | $36.50 | 501.20 K | $2.23 B |
| 03/28/2025 | $37.93 | $37.13 (-2.11%) | $38.06 | $37.13 | 369.04 K | $2.23 B |
| 03/27/2025 | $38.18 | $38.03 (-0.39%) | $38.49 | $37.79 | 502.10 K | $2.28 B |
| 03/26/2025 | $37.84 | $38.01 (0.45%) | $38.54 | $37.71 | 1.85 M | $2.28 B |
| 03/25/2025 | $38.09 | $37.72 (-0.97%) | $38.44 | $37.58 | 714.64 K | $2.27 B |
| 03/24/2025 | $37.97 | $38.15 (0.47%) | $38.31 | $37.83 | 575.33 K | $2.29 B |
| 03/21/2025 | $36.40 | $37.47 (2.94%) | $37.70 | $36.04 | 3.28 M | $2.25 B |
| 03/20/2025 | $36.39 | $36.82 (1.18%) | $37.15 | $36.32 | 735.80 K | $2.21 B |
| 03/19/2025 | $37.19 | $36.77 (-1.13%) | $37.74 | $36.63 | 680.91 K | $2.21 B |
| 03/18/2025 | $38.01 | $37.34 (-1.76%) | $38.01 | $36.88 | 880.72 K | $2.24 B |
| 03/17/2025 | $37.29 | $38.15 (2.31%) | $38.35 | $37.29 | 813.20 K | $2.29 B |
| 03/14/2025 | $36.77 | $37.08 (0.84%) | $37.84 | $36.50 | 746.61 K | $2.23 B |
| 03/13/2025 | $37.23 | $36.53 (-1.88%) | $38.30 | $36.34 | 592.60 K | $2.19 B |
| 03/12/2025 | $38.14 | $37.09 (-2.75%) | $38.14 | $36.86 | 691.83 K | $2.23 B |
| 03/11/2025 | $38.48 | $38.00 (-1.25%) | $39.98 | $37.80 | 785.20 K | $2.28 B |
| 03/10/2025 | $39.17 | $38.48 (-1.76%) | $39.50 | $38.30 | 730.40 K | $2.31 B |
| 03/07/2025 | $39.14 | $39.36 (0.56%) | $39.67 | $38.93 | 542.70 K | $2.36 B |
| 03/06/2025 | $38.77 | $39.51 (1.91%) | $39.70 | $38.74 | 494.60 K | $2.37 B |
| 03/05/2025 | $38.92 | $39.19 (0.69%) | $39.78 | $38.74 | 656.60 K | $2.35 B |
| 03/04/2025 | $39.52 | $38.97 (-1.39%) | $40.40 | $38.80 | 476.10 K | $2.34 B |
| 03/03/2025 | $41.26 | $39.86 (-3.39%) | $41.70 | $39.80 | 479.15 K | $2.39 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.
