HUBG
HUB GROUP-A (HUBG)
NASDAQ
$36.04$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • 1.11%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -5.16%
    Low Price$35.34
    High Price$40.73
  • 3 Months
    -21.31%
    Low Price$35.34
    High Price$51.41
  • 1 Year
    +1.11%
    Low Price$32.80
    High Price$52.19
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
35.99
36.33
35.44
36.04
+1.04%
1,521,734
09/10/2026
35.38
36.14
35.37
35.67
+0.93%
1,126,706
09/09/2026
36.06
37.36
35.19
35.34
-2.00%
1,549,848
09/08/2026
36.87
37.43
35.85
36.06
-1.69%
1,054,835
09/04/2026
36.43
36.99
36.10
36.68
+0.38%
841,798
09/03/2026
36.40
36.80
35.45
36.54
+1.70%
1,125,334
09/02/2026
38.07
38.07
35.55
35.93
-5.30%
1,466,241
09/01/2026
39.69
39.72
37.32
37.94
-4.84%
1,225,584
08/31/2026
39.55
40.02
39.16
39.87
+0.66%
1,201,792
08/28/2026
39.92
40.51
39.07
39.61
-0.93%
903,990
08/27/2026
39.67
40.71
39.36
39.98
-0.05%
707,564
08/26/2026
39.24
40.83
38.90
40.00
+1.96%
884,336
08/25/2026
40.24
40.51
38.86
39.23
-2.44%
454,696
08/24/2026
40.87
40.97
39.42
40.21
-1.28%
800,992
08/21/2026
40.58
41.24
40.00
40.73
+1.70%
1,647,201
08/20/2026
39.34
40.40
39.30
40.05
+0.13%
953,999
08/19/2026
39.83
40.98
39.69
40.00
+0.78%
1,190,126
08/18/2026
39.52
40.40
38.76
39.69
+0.56%
1,416,325
08/17/2026
40.50
41.15
39.31
39.47
-2.06%
993,312
08/14/2026
41.28
42.24
40.08
40.30
-3.24%
1,622,142
08/13/2026
41.08
42.33
40.59
41.65
+3.58%
2,065,669
08/12/2026
38.21
41.20
38.00
40.21
+5.82%
3,870,454
08/11/2026
45.33
45.59
37.45
38.00
-19.75%
4,538,928
08/10/2026
47.24
48.51
47.24
47.35
-0.94%
740,161
08/07/2026
46.23
48.04
46.23
47.80
+3.40%
898,900
08/06/2026
48.04
48.67
45.71
46.23
-2.84%
617,221
08/05/2026
47.68
48.19
47.47
47.58
-0.31%
527,782
08/04/2026
46.67
47.95
46.55
47.73
+3.29%
564,355
08/03/2026
47.26
47.32
45.03
46.21
-0.69%
712,858
07/31/2026
45.71
47.05
45.15
46.53
+2.47%
729,791
07/30/2026
47.48
47.69
44.62
45.41
-4.78%
1,655,106
07/29/2026
47.37
48.75
46.36
47.69
-0.06%
617,204
07/28/2026
47.63
48.45
47.53
47.72
-0.35%
777,692
07/27/2026
49.20
49.31
47.31
47.89
-2.82%
767,568
07/24/2026
48.95
49.85
47.83
49.28
+0.12%
700,899
07/23/2026
50.87
50.95
49.07
49.22
-3.17%
650,676
07/22/2026
50.75
50.99
49.59
50.83
-0.18%
384,798
07/21/2026
50.29
51.13
49.99
50.92
+1.19%
474,323
07/20/2026
51.14
51.14
50.16
50.32
-1.76%
401,428
07/17/2026
50.56
51.62
50.56
51.22
-0.37%
727,076
07/16/2026
48.78
51.58
48.78
51.41
+7.55%
1,549,834
07/15/2026
47.36
48.99
47.10
47.80
+1.10%
1,255,098
07/14/2026
48.22
48.57
46.91
47.28
-0.86%
835,027
07/13/2026
46.20
47.81
46.20
47.69
+3.23%
583,447
07/10/2026
46.90
47.12
46.02
46.20
-1.49%
462,871
07/09/2026
45.76
47.15
45.76
46.90
+2.49%
572,652
07/08/2026
46.05
46.38
44.89
45.76
-0.69%
684,792
07/07/2026
45.76
46.48
45.42
46.08
+0.48%
621,118
07/06/2026
44.98
46.31
44.98
45.86
+2.05%
694,625
07/02/2026
44.33
45.53
44.24
44.94
+0.36%
690,549
07/01/2026
44.29
45.59
43.61
44.78
+2.26%
732,172
06/30/2026
44.08
44.17
42.58
43.79
-0.43%
835,830
06/29/2026
43.61
44.22
43.11
43.98
+0.53%
916,481
06/26/2026
44.05
44.77
43.45
43.75
-0.34%
1,839,998
06/25/2026
43.23
44.61
43.23
43.90
+2.09%
636,045
06/24/2026
43.12
43.91
42.77
43.00
-0.44%
868,561
06/23/2026
43.86
44.20
43.00
43.19
-1.80%
535,104
06/22/2026
44.25
44.93
43.85
43.98
-0.83%
453,479
06/18/2026
44.20
44.55
43.91
44.35
+1.65%
978,991
06/17/2026
44.89
45.36
43.44
43.63
-3.45%
677,332
06/16/2026
45.55
45.88
44.87
45.19
-0.75%
766,746
06/15/2026
46.35
46.35
45.17
45.53
-1.83%
548,984
06/12/2026
46.07
46.81
44.93
46.38
+1.27%
709,141
06/11/2026
44.86
46.42
44.39
45.80
+3.06%
906,383
06/10/2026
44.44
44.64
43.51
44.44
-0.94%
657,006
06/09/2026
44.68
45.58
43.77
44.86
+0.56%
735,360
06/08/2026
43.16
44.92
42.63
44.61
+3.91%
719,881
06/05/2026
43.76
43.91
42.85
42.93
-1.25%
544,539
06/05/2026
$0.13 Dividend
06/04/2026
43.35
43.95
43.16
43.48
+1.35%
496,141
06/03/2026
43.30
43.72
42.82
42.90
-1.89%
765,638
06/02/2026
43.68
44.47
43.08
43.72
+0.60%
825,596
06/01/2026
41.15
43.49
40.21
43.47
+4.94%
984,140
05/29/2026
38.64
41.71
38.64
41.42
-2.44%
1,116,742
05/28/2026
42.53
42.88
42.11
42.46
-1.44%
498,489
05/27/2026
43.04
43.56
42.85
43.08
+1.01%
670,466
05/26/2026
41.61
42.71
41.37
42.65
+3.16%
1,219,266
05/22/2026
40.43
41.58
40.00
41.34
+1.92%
758,067
05/21/2026
40.02
40.88
38.89
40.56
-0.17%
872,774
05/20/2026
38.54
40.87
38.18
40.63
+6.23%
845,402
05/19/2026
38.27
38.67
37.35
38.25
+0.50%
574,490
05/18/2026
37.53
38.54
36.80
38.06
+2.20%
968,926
05/15/2026
36.85
37.80
36.44
37.24
+0.16%
1,017,895
05/14/2026
37.67
38.42
36.69
37.18
-1.74%
1,224,009
05/13/2026
37.00
38.17
36.86
37.84
+3.63%
757,278
05/12/2026
40.19
40.82
35.37
36.52
-12.52%
2,294,576
05/11/2026
42.87
43.16
41.60
41.74
-2.38%
505,307
05/08/2026
42.60
43.00
41.95
42.76
-0.30%
408,828
05/07/2026
43.54
43.72
42.58
42.89
-0.51%
680,397
05/06/2026
41.91
43.36
41.91
43.11
+3.40%
697,038
05/05/2026
41.10
42.12
40.84
41.69
+1.88%
628,595
05/04/2026
41.94
41.94
40.65
40.92
-4.96%
727,504
05/01/2026
43.77
44.02
42.98
43.06
-1.48%
487,270
04/30/2026
42.65
43.78
42.20
43.70
+2.48%
559,463
04/29/2026
43.47
44.11
42.12
42.65
-2.75%
753,193
04/28/2026
43.66
44.10
42.96
43.85
+0.34%
389,071
04/27/2026
42.84
43.89
42.09
43.70
+2.17%
405,596
04/24/2026
43.48
43.55
42.36
42.78
-1.38%
502,467
04/23/2026
44.07
45.08
42.02
43.38
-0.82%
845,189
04/22/2026
43.96
44.30
43.25
43.73
+0.07%
917,685