HUBG
HUB GROUP-A (HUBG)
NASDAQ
$43.19-$0.79 (-1.81%)
Price as of Jun 23, 2026 4:22 PM EDT
  • $2.7B
    Market Cap
  • 33.23%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +6.38%
    Low Price$41.54
    High Price$46.38
  • 3 Months
    +26.65%
    Low Price$35.29
    High Price$46.38
  • 1 Year
    +33.23%
    Low Price$33.12
    High Price$52.53
Date
Open
High
Low
Close
Change (%)
Volume
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
04/21/2026
43.74
44.17
43.14
43.70
+0.80%
696,243
04/20/2026
42.18
43.65
41.31
43.36
+1.92%
865,421
04/17/2026
41.72
42.86
41.26
42.54
+3.24%
944,799
04/16/2026
39.10
41.78
39.10
41.20
+5.27%
863,333
04/15/2026
39.24
39.58
38.94
39.14
-1.51%
574,098
04/14/2026
38.98
40.10
38.67
39.74
+1.66%
727,037
04/13/2026
38.61
39.19
38.18
39.09
+0.59%
434,333
04/10/2026
38.72
39.50
37.87
38.86
+0.54%
675,349
04/09/2026
38.16
39.05
37.80
38.65
+0.39%
607,205
04/08/2026
38.47
39.10
38.04
38.50
+4.29%
666,035
04/07/2026
36.69
37.11
36.24
36.91
-0.24%
651,846
04/06/2026
36.18
37.14
36.04
37.00
+1.67%
415,910
04/02/2026
35.74
36.75
35.63
36.40
-0.30%
390,513
04/01/2026
36.28
37.30
36.13
36.51
+1.58%
480,438
03/31/2026
35.31
36.68
35.28
35.94
+2.13%
652,674
03/30/2026
35.66
36.09
34.96
35.19
-0.25%
762,814
03/27/2026
35.53
35.75
34.81
35.28
-2.02%
561,196
03/26/2026
34.79
36.25
34.71
36.01
-0.66%
801,682
03/25/2026
36.00
36.48
34.89
36.25
+0.78%
708,052
03/24/2026
34.78
36.33
34.61
35.97
+2.15%
624,838
03/23/2026
35.32
36.47
35.18
35.21
+1.39%
675,496
03/20/2026
34.95
35.32
33.73
34.73
+0.91%
1,510,179
03/19/2026
33.01
34.47
32.81
34.41
+2.40%
1,439,435
03/18/2026
33.80
34.34
33.23
33.60
-1.23%
881,067
03/17/2026
34.50
34.94
33.42
34.02
-0.09%
948,867
03/16/2026
34.89
35.63
33.82
34.05
-0.44%
650,377
03/13/2026
35.19
35.46
33.78
34.20
-1.37%
1,103,838
03/13/2026
$0.13 Dividend
03/12/2026
36.13
36.48
34.58
34.68
-5.90%
667,665
03/11/2026
37.75
38.33
36.76
36.85
-2.91%
601,386
03/10/2026
38.61
39.07
37.91
37.95
-2.03%
534,095
03/09/2026
37.96
38.94
36.74
38.74
-0.13%
830,331
03/06/2026
40.45
40.45
38.52
38.79
-5.52%
1,308,342
03/05/2026
42.35
42.54
40.84
41.05
-4.02%
811,870
03/04/2026
43.10
43.36
42.10
42.77
-0.49%
659,298
03/03/2026
41.34
43.37
40.24
42.98
+0.60%
1,121,072
03/02/2026
42.38
42.96
41.76
42.72
-0.16%
1,064,526
02/27/2026
42.67
42.85
41.93
42.79
+0.12%
1,078,001
02/26/2026
41.07
43.00
40.94
42.74
+4.52%
1,195,088
02/25/2026
41.03
41.44
39.71
40.89
+0.19%
576,645
02/24/2026
41.20
41.53
39.86
40.82
-0.94%
504,291
02/23/2026
42.55
42.55
41.02
41.20
-4.16%
724,515
02/20/2026
41.41
44.00
41.11
42.99
+3.67%
1,176,487
02/19/2026
40.51
41.79
40.14
41.47
+1.66%
936,329
02/18/2026
39.60
40.90
39.60
40.80
+3.01%
677,573
02/17/2026
39.76
40.35
39.36
39.60
+0.50%
983,189
02/13/2026
39.25
40.65
39.22
39.40
-0.85%
1,185,494
02/12/2026
42.71
42.76
37.01
39.74
-5.95%
3,004,080
02/11/2026
43.29
44.52
42.06
42.26
-2.00%
1,332,387
02/10/2026
42.90
43.39
42.08
43.12
+2.92%
1,421,431
02/09/2026
41.73
42.99
41.64
41.90
+0.50%
1,581,178
02/06/2026
37.47
44.46
36.93
41.69
-18.25%
6,631,560
02/05/2026
52.19
52.92
50.27
51.00
-2.28%
2,240,709
02/04/2026
50.63
52.19
50.45
52.19
+3.92%
948,945
02/03/2026
49.24
50.76
49.24
50.22
+1.75%
561,841
02/02/2026
47.51
49.44
47.39
49.36
+4.41%
513,637
01/30/2026
47.47
47.78
46.83
47.27
-1.47%
800,861