5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
+5.75%
6 MONTH PERFORMANCE
+1.11%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
-2.50%
Hub Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $45.00 | $45.58 (1.29%) | $45.62 | $44.85 | 375,136 | $2.75 B |
| 01/17/2025 | $46.48 | $44.83 (-3.55%) | $46.48 | $44.68 | 674,000 | $2.71 B |
| 01/16/2025 | $45.86 | $46.48 (1.35%) | $46.63 | $45.05 | 943,200 | $2.81 B |
| 01/15/2025 | $46.02 | $45.89 (-0.28%) | $46.26 | $45.30 | 478,300 | $2.77 B |
| 01/14/2025 | $44.12 | $44.92 (1.81%) | $44.97 | $44.01 | 417,936 | $2.71 B |
| 01/13/2025 | $42.61 | $43.70 (2.56%) | $43.85 | $42.04 | 302,634 | $2.64 B |
| 01/10/2025 | $43.28 | $43.09 (-0.44%) | $43.94 | $42.85 | 330,500 | $2.60 B |
| 01/08/2025 | $43.88 | $44.17 (0.66%) | $44.39 | $43.45 | 302,100 | $2.67 B |
| 01/07/2025 | $44.50 | $44.12 (-0.85%) | $44.63 | $43.88 | 356,100 | $2.66 B |
| 01/06/2025 | $44.91 | $44.31 (-1.34%) | $45.55 | $44.09 | 374,000 | $2.68 B |
| 01/03/2025 | $44.95 | $44.92 (-0.07%) | $45.20 | $43.85 | 347,900 | $2.71 B |
| 01/02/2025 | $44.96 | $44.17 (-1.76%) | $45.47 | $43.84 | 313,334 | $2.67 B |
| 12/31/2024 | $44.50 | $44.56 (0.13%) | $45.21 | $44.37 | 416,400 | $2.69 B |
| 12/30/2024 | $43.93 | $44.20 (0.61%) | $44.33 | $43.26 | 381,900 | $2.67 B |
| 12/27/2024 | $44.03 | $44.21 (0.41%) | $44.62 | $43.71 | 297,500 | $2.67 B |
| 12/26/2024 | $43.89 | $44.35 (1.05%) | $44.46 | $43.21 | 315,845 | $2.68 B |
| 12/24/2024 | $43.65 | $43.96 (0.71%) | $44.04 | $43.15 | 169,536 | $2.65 B |
| 12/23/2024 | $43.31 | $43.56 (0.58%) | $43.66 | $42.69 | 667,500 | $2.63 B |
| 12/20/2024 | $44.78 | $43.07 (-3.82%) | $45.12 | $42.66 | 3.69 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 |