Hub Group, Inc. (HUBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.28

+1.26

(+3.07%)

At close: 04:00PM EDT

42.28

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	41.69	42.61	41.57	42.28	42.28	513,100
May 01, 2024	40.27	41.36	39.97	41.02	41.02	515,200
Apr 30, 2024	40.39	40.40	39.89	40.22	40.22	420,000
Apr 29, 2024	39.96	40.77	39.96	40.50	40.50	494,100
Apr 26, 2024	39.54	41.14	38.85	39.93	39.93	569,400
Apr 25, 2024	39.95	40.65	39.69	40.19	40.19	418,200
Apr 24, 2024	40.03	40.38	39.41	39.99	39.99	379,500
Apr 23, 2024	39.73	40.77	39.06	40.34	40.34	467,600
Apr 22, 2024	40.11	40.30	39.67	39.83	39.83	356,500
Apr 19, 2024	38.77	40.04	38.77	39.80	39.80	494,500
Apr 18, 2024	39.16	39.42	38.59	38.74	38.74	613,500
Apr 17, 2024	39.90	40.69	38.87	39.05	39.05	458,900
Apr 16, 2024	40.59	40.87	40.08	40.78	40.78	461,000
Apr 15, 2024	40.75	41.00	40.31	40.64	40.64	305,600
Apr 12, 2024	40.99	41.11	40.42	40.92	40.92	483,500
Apr 11, 2024	41.46	41.78	41.29	41.32	41.32	295,200
Apr 10, 2024	42.07	42.10	40.79	41.35	41.35	365,100
Apr 09, 2024	42.99	43.24	42.34	42.84	42.84	329,500
Apr 08, 2024	42.74	43.40	42.71	43.01	43.01	312,800
Apr 05, 2024	41.42	42.48	41.40	42.40	42.40	343,500
Apr 04, 2024	41.80	42.76	41.71	41.73	41.73	377,800
Apr 03, 2024	41.16	41.85	41.16	41.80	41.80	248,800
Apr 02, 2024	41.55	41.55	40.73	41.16	41.16	415,800
Apr 01, 2024	42.97	42.97	41.59	41.81	41.81	324,800
Mar 28, 2024	43.00	43.71	42.75	43.22	43.22	355,800
Mar 27, 2024	41.73	42.99	41.60	42.95	42.95	337,700
Mar 26, 2024	41.62	41.65	41.09	41.38	41.38	234,600
Mar 25, 2024	41.59	41.92	41.10	41.25	41.25	232,500
Mar 22, 2024	42.33	42.43	41.52	41.62	41.62	266,300
Mar 21, 2024	41.48	42.25	41.40	42.11	42.11	352,800
Mar 20, 2024	40.78	41.66	40.65	41.50	41.50	352,100
Mar 19, 2024	40.77	41.52	40.52	40.97	40.97	357,700
Mar 18, 2024	41.10	41.90	40.73	40.82	40.82	471,400
Mar 15, 2024	41.14	41.96	40.88	41.24	41.24	1,294,400
Mar 14, 2024	42.16	42.31	41.14	41.33	41.33	491,100
Mar 13, 2024	42.20	42.59	42.02	42.28	42.28	297,900
Mar 12, 2024	42.11	42.44	41.83	42.35	42.35	505,800
Mar 11, 2024	42.24	42.43	41.98	42.20	42.20	258,000
Mar 08, 2024	43.17	43.50	42.32	42.52	42.52	268,200
Mar 07, 2024	42.76	43.11	42.20	42.75	42.75	316,700
Mar 07, 2024	0.125 Dividend
Mar 06, 2024	42.76	43.00	42.47	42.59	42.47	426,300
Mar 05, 2024	42.19	43.02	42.12	42.21	42.09	489,800
Mar 04, 2024	42.77	43.55	42.30	42.36	42.24	688,100
Mar 01, 2024	42.83	42.83	41.61	42.18	42.06	1,210,400
Feb 29, 2024	43.98	44.18	42.30	42.53	42.41	2,287,400
Feb 28, 2024	43.63	43.93	43.17	43.42	43.29	334,200
Feb 27, 2024	43.98	44.45	43.70	44.09	43.96	377,900
Feb 26, 2024	44.14	44.61	43.71	43.72	43.59	345,000
Feb 23, 2024	44.06	44.71	43.82	44.45	44.32	414,900
Feb 22, 2024	43.58	44.23	43.42	43.93	43.80	521,300
Feb 21, 2024	43.01	43.73	43.01	43.67	43.54	375,600
Feb 20, 2024	43.92	43.92	42.91	42.97	42.84	488,800
Feb 16, 2024	45.31	45.58	44.41	44.51	44.38	537,700
Feb 15, 2024	44.89	45.96	44.89	45.51	45.38	490,900
Feb 14, 2024	45.14	45.33	44.51	44.71	44.58	460,000
Feb 13, 2024	44.43	45.54	44.26	44.81	44.68	674,800
Feb 12, 2024	45.14	46.42	45.14	45.88	45.75	473,400
Feb 09, 2024	44.46	45.91	44.00	44.99	44.86	407,000
Feb 08, 2024	43.80	44.60	43.37	44.34	44.21	443,800
Feb 07, 2024	44.65	44.79	43.85	44.01	43.88	580,000
Feb 06, 2024	43.16	44.75	43.09	44.41	44.28	619,900
Feb 05, 2024	43.89	43.90	42.64	43.21	43.08	1,029,800
Feb 02, 2024	44.70	45.66	42.54	44.34	44.21	898,200
Feb 01, 2024	45.20	45.58	43.98	45.19	45.06	926,300
Jan 31, 2024	45.81	46.68	45.21	45.28	45.15	571,100
Jan 30, 2024	45.37	45.75	44.48	45.62	45.49	508,900
Jan 29, 2024	46.07	47.24	44.95	45.58	45.45	450,100
Jan 29, 2024	2:1 Stock Split
Jan 26, 2024	46.80	46.81	45.74	46.08	45.94	532,400
Jan 25, 2024	46.53	46.67	45.73	46.53	46.39	605,000
Jan 24, 2024	46.92	46.92	45.82	45.92	45.78	345,800
Jan 23, 2024	47.15	47.48	46.37	46.38	46.24	459,200
Jan 22, 2024	46.24	47.29	46.09	46.74	46.61	631,200
Jan 19, 2024	45.15	46.12	44.99	45.67	45.54	705,600
Jan 18, 2024	43.50	44.51	42.92	44.45	44.32	955,400
Jan 17, 2024	43.19	43.73	43.08	43.11	42.98	374,400
Jan 16, 2024	44.28	44.35	43.33	43.75	43.62	283,800
Jan 12, 2024	44.17	44.39	43.22	44.35	44.22	385,400
Jan 11, 2024	43.83	43.90	43.06	43.65	43.52	460,400
Jan 10, 2024	43.28	43.92	43.04	43.85	43.73	416,800
Jan 09, 2024	43.81	44.00	43.47	43.81	43.69	332,400
Jan 08, 2024	44.22	44.40	43.81	44.40	44.27	370,400
Jan 05, 2024	44.29	44.87	43.73	44.21	44.08	371,800
Jan 04, 2024	45.37	45.37	44.02	44.63	44.50	577,200
Jan 03, 2024	45.47	45.78	44.68	44.87	44.73	496,000
Jan 02, 2024	45.74	46.58	45.35	45.62	45.48	328,200
Dec 29, 2023	46.74	47.06	45.74	45.97	45.84	293,000
Dec 28, 2023	46.81	47.40	46.02	46.88	46.74	238,800
Dec 27, 2023	47.33	47.47	46.69	46.78	46.65	342,000
Dec 26, 2023	46.87	47.58	46.74	47.19	47.05	357,800
Dec 22, 2023	46.62	47.22	46.37	46.75	46.61	459,400
Dec 21, 2023	46.87	47.15	45.54	45.94	45.81	683,000
Dec 20, 2023	44.03	45.38	43.95	44.34	44.21	762,000
Dec 19, 2023	43.67	45.02	43.67	44.60	44.46	830,200
Dec 18, 2023	44.81	44.99	43.49	43.53	43.40	472,200
Dec 15, 2023	44.06	44.98	43.79	44.63	44.49	2,003,400
Dec 14, 2023	42.46	44.31	41.92	43.72	43.59	832,800
Dec 13, 2023	41.42	41.92	40.41	41.82	41.70	424,600
Dec 12, 2023	41.83	42.17	41.47	41.47	41.34	312,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7313-0.0001(-0.01%)

CRUDE OIL79.25+0.30(+0.38%)

Bitcoin CAD81,258.38+2,275.14(+2.88%)

Hub Group, Inc. (HUBG)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7313
-0.0001(-0.01%)

CRUDE OIL
79.25
+0.30(+0.38%)

Bitcoin CAD
81,258.38
+2,275.14(+2.88%)