HUBG
HUB GROUP-A (HUBG)
NASDAQ
$29.76-$0.010 (-0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • -11.67%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -16.83%
    Low Price$29.58
    High Price$36.54
  • 3 Months
    -33.50%
    Low Price$29.58
    High Price$51.21
  • 1 Year
    -11.67%
    Low Price$29.58
    High Price$51.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
30.51
30.87
29.61
29.77
-1.26%
1,297,807
10/01/2026
29.76
30.33
29.37
30.15
+1.93%
1,601,076
09/30/2026
30.49
30.97
29.53
29.58
-2.21%
1,812,955
09/29/2026
29.96
30.67
29.96
30.25
+0.10%
1,263,674
09/28/2026
29.79
30.58
29.72
30.22
-0.40%
2,242,064
09/25/2026
30.13
30.73
30.01
30.34
+1.03%
1,413,234
09/24/2026
31.40
31.61
29.92
30.03
-4.36%
812,511
09/23/2026
32.13
32.27
31.23
31.40
-2.06%
798,182
09/22/2026
32.18
33.19
31.86
32.06
+1.20%
1,185,020
09/21/2026
32.64
32.64
31.53
31.68
-2.81%
815,469
09/21/2026
$0.13 Dividend
09/18/2026
32.81
33.19
32.43
32.60
-1.98%
1,493,066
09/17/2026
33.38
33.55
32.83
33.25
+0.79%
1,603,311
09/16/2026
32.91
33.49
32.35
32.99
-0.99%
1,862,453
09/15/2026
35.08
35.21
32.81
33.32
-5.13%
1,919,726
09/14/2026
32.32
36.68
31.29
35.13
-2.16%
2,921,739
09/11/2026
35.85
36.19
35.30
35.90
+1.04%
1,521,734
09/10/2026
35.24
36.00
35.23
35.53
+0.93%
1,126,706
09/09/2026
35.92
37.22
35.06
35.20
-2.00%
1,549,848
09/08/2026
36.73
37.29
35.71
35.92
-1.69%
1,054,835
09/04/2026
36.29
36.85
35.96
36.54
+0.38%
841,798
09/03/2026
36.26
36.66
35.31
36.40
+1.70%
1,125,334
09/02/2026
37.92
37.92
35.41
35.79
-5.30%
1,466,241
09/01/2026
39.54
39.56
37.18
37.80
-4.84%
1,225,584
08/31/2026
39.40
39.87
39.01
39.72
+0.66%
1,201,792
08/28/2026
39.77
40.36
38.92
39.46
-0.93%
903,990
08/27/2026
39.52
40.55
39.21
39.83
-0.05%
707,564
08/26/2026
39.09
40.67
38.75
39.85
+1.96%
884,336
08/25/2026
40.09
40.35
38.71
39.08
-2.44%
454,696
08/24/2026
40.71
40.81
39.27
40.06
-1.28%
800,992
08/21/2026
40.42
41.08
39.85
40.57
+1.70%
1,647,201
08/20/2026
39.19
40.25
39.15
39.90
+0.13%
953,999
08/19/2026
39.68
40.82
39.54
39.85
+0.78%
1,190,126
08/18/2026
39.37
40.25
38.61
39.54
+0.56%
1,416,325
08/17/2026
40.35
40.99
39.16
39.32
-2.06%
993,312
08/14/2026
41.12
42.07
39.93
40.15
-3.24%
1,622,142
08/13/2026
40.92
42.17
40.43
41.49
+3.58%
2,065,669
08/12/2026
38.06
41.04
37.85
40.06
+5.82%
3,870,454
08/11/2026
45.16
45.41
37.31
37.85
-19.75%
4,538,928
08/10/2026
47.06
48.32
47.06
47.17
-0.94%
740,161
08/07/2026
46.05
47.86
46.05
47.62
+3.40%
898,900
08/06/2026
47.86
48.48
45.53
46.05
-2.84%
617,221
08/05/2026
47.50
48.01
47.29
47.40
-0.31%
527,782
08/04/2026
46.49
47.76
46.37
47.55
+3.29%
564,355
08/03/2026
47.08
47.14
44.86
46.03
-0.69%
712,858
07/31/2026
45.54
46.87
44.98
46.35
+2.47%
729,791
07/30/2026
47.30
47.51
44.44
45.24
-4.78%
1,655,106
07/29/2026
47.19
48.57
46.18
47.51
-0.06%
617,204
07/28/2026
47.45
48.26
47.35
47.54
-0.35%
777,692
07/27/2026
49.01
49.12
47.13
47.71
-2.82%
767,568
07/24/2026
48.76
49.66
47.65
49.09
+0.12%
700,899
07/23/2026
50.68
50.75
48.88
49.03
-3.17%
650,676
07/22/2026
50.56
50.80
49.40
50.64
-0.18%
384,798
07/21/2026
50.10
50.93
49.80
50.73
+1.19%
474,323
07/20/2026
50.94
50.94
49.97
50.13
-1.76%
401,428
07/17/2026
50.37
51.42
50.37
51.02
-0.37%
727,076
07/16/2026
48.59
51.38
48.59
51.21
+7.55%
1,549,834
07/15/2026
47.18
48.80
46.92
47.62
+1.10%
1,255,098
07/14/2026
48.04
48.38
46.73
47.10
-0.86%
835,027
07/13/2026
46.02
47.63
46.02
47.51
+3.23%
583,447
07/10/2026
46.72
46.94
45.84
46.02
-1.49%
462,871
07/09/2026
45.59
46.96
45.59
46.72
+2.49%
572,652
07/08/2026
45.87
46.20
44.72
45.59
-0.69%
684,792
07/07/2026
45.59
46.30
45.25
45.90
+0.48%
621,118
07/06/2026
44.81
46.13
44.81
45.68
+2.05%
694,625
07/02/2026
44.16
45.36
44.07
44.77
+0.36%
690,549
07/01/2026
44.12
45.42
43.44
44.61
+2.26%
732,172
06/30/2026
43.91
44.00
42.42
43.62
-0.43%
835,830
06/29/2026
43.44
44.05
42.95
43.81
+0.53%
916,481
06/26/2026
43.88
44.60
43.28
43.58
-0.34%
1,839,998
06/25/2026
43.06
44.44
43.06
43.73
+2.09%
636,045
06/24/2026
42.96
43.74
42.61
42.84
-0.44%
868,561
06/23/2026
43.69
44.03
42.84
43.03
-1.80%
535,104
06/22/2026
44.08
44.75
43.68
43.81
-0.83%
453,479
06/18/2026
44.03
44.37
43.74
44.18
+1.65%
978,991
06/17/2026
44.72
45.19
43.27
43.46
-3.45%
677,332
06/16/2026
45.38
45.70
44.69
45.02
-0.75%
766,746
06/15/2026
46.17
46.17
45.00
45.36
-1.83%
548,984
06/12/2026
45.89
46.63
44.76
46.20
+1.27%
709,141
06/11/2026
44.69
46.24
44.22
45.63
+3.06%
906,383
06/10/2026
44.27
44.47
43.34
44.27
-0.94%
657,006
06/09/2026
44.51
45.41
43.60
44.69
+0.56%
735,360
06/08/2026
43.00
44.75
42.46
44.44
+3.91%
719,881
06/05/2026
43.59
43.74
42.69
42.77
-1.25%
544,539
06/05/2026
$0.13 Dividend
06/04/2026
43.18
43.79
43.00
43.31
+1.35%
496,141
06/03/2026
43.13
43.56
42.66
42.73
-1.89%
765,638
06/02/2026
43.52
44.30
42.92
43.56
+0.60%
825,596
06/01/2026
40.99
43.33
40.06
43.30
+4.94%
984,140
05/29/2026
38.49
41.55
38.49
41.26
-2.44%
1,116,742
05/28/2026
42.37
42.71
41.95
42.30
-1.44%
498,489
05/27/2026
42.87
43.40
42.68
42.91
+1.01%
670,466
05/26/2026
41.45
42.54
41.21
42.48
+3.16%
1,219,266
05/22/2026
40.28
41.42
39.84
41.18
+1.92%
758,067
05/21/2026
39.87
40.73
38.74
40.41
-0.17%
872,774
05/20/2026
38.39
40.72
38.03
40.48
+6.23%
845,402
05/19/2026
38.12
38.52
37.21
38.10
+0.50%
574,490
05/18/2026
37.39
38.39
36.66
37.92
+2.20%
968,926
05/15/2026
36.71
37.65
36.30
37.10
+0.16%
1,017,895
05/14/2026
37.53
38.27
36.55
37.04
-1.74%
1,224,009