Hub Group Inc (HUBG) Historical Stock Data
39.65 ↓0.26 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUBG is up 0.36% a day on average. There have been 18 days where Hub Group Inc closed green and 12 days where HUBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 39.85 | 39.65 | ↓$0.20 (-0.50%) | 39.44 | 40.10 | 523.63K |
| 2025-12-03 | 39.85 | 39.91 | ↑$0.06 (0.15%) | 39.44 | 40.87 | 745.25K |
| 2025-12-02 | 39.43 | 39.85 | ↑$0.42 (1.07%) | 38.99 | 40.35 | 499.26K |
| 2025-12-01 | 38.48 | 39.43 | ↑$0.95 (2.47%) | 38.48 | 39.82 | 615.69K |
| 2025-11-28 | 38.50 | 38.57 | ↑$0.07 (0.18%) | 38.38 | 38.93 | 235.89K |
| 2025-11-26 | 38.05 | 38.78 | ↑$0.73 (1.92%) | 38.05 | 39.19 | 856.57K |
| 2025-11-25 | 37.47 | 38.32 | ↑$0.85 (2.27%) | 37.46 | 38.59 | 680.94K |
| 2025-11-24 | 36.92 | 37.17 | ↑$0.25 (0.68%) | 36.56 | 37.38 | 557.84K |
| 2025-11-21 | 35.60 | 36.92 | ↑$1.32 (3.71%) | 35.34 | 37.62 | 710.77K |
| 2025-11-20 | 35.30 | 35.29 | ↓$0.01 (-0.03%) | 34.99 | 35.99 | 751.68K |
| 2025-11-19 | 35.09 | 34.74 | ↓$0.35 (-1.00%) | 34.53 | 35.26 | 456.44K |
| 2025-11-18 | 35.74 | 35.09 | ↓$0.65 (-1.82%) | 35.04 | 35.76 | 556.13K |
| 2025-11-17 | 35.25 | 35.70 | ↑$0.45 (1.28%) | 35.19 | 35.89 | 747.49K |
| 2025-11-14 | 35.28 | 35.54 | ↑$0.26 (0.74%) | 35.03 | 35.61 | 415.45K |
| 2025-11-13 | 35.88 | 35.60 | ↓$0.28 (-0.78%) | 35.27 | 36.22 | 498.84K |
| 2025-11-12 | 35.62 | 35.96 | ↑$0.34 (0.95%) | 35.57 | 36.51 | 531.73K |
| 2025-11-11 | 35.41 | 35.64 | ↑$0.23 (0.65%) | 34.65 | 35.81 | 603.94K |
| 2025-11-10 | 35.91 | 35.42 | ↓$0.49 (-1.36%) | 34.86 | 35.91 | 427.09K |
| 2025-11-07 | 34.66 | 35.69 | ↑$1.03 (2.97%) | 34.53 | 35.76 | 592.14K |
| 2025-11-06 | 35.41 | 34.77 | ↓$0.64 (-1.81%) | 34.50 | 35.61 | 361.33K |
| 2025-11-05 | 35.28 | 35.72 | ↑$0.44 (1.25%) | 34.83 | 36.08 | 610.27K |
| 2025-11-04 | 35.28 | 35.47 | ↑$0.19 (0.54%) | 34.80 | 36.06 | 833.20K |
| 2025-11-03 | 36.47 | 35.50 | ↓$0.97 (-2.66%) | 35.42 | 36.49 | 864.16K |
| 2025-10-31 | 35.61 | 36.83 | ↑$1.22 (3.43%) | 35.28 | 37.45 | 1.31M |
| 2025-10-30 | 35.99 | 35.46 | ↓$0.53 (-1.47%) | 35.11 | 36.15 | 0.92M |
| 2025-10-29 | 35.76 | 35.72 | ↓$0.04 (-0.11%) | 35.41 | 36.52 | 457.80K |
| 2025-10-28 | 36.33 | 35.73 | ↓$0.60 (-1.65%) | 35.59 | 36.33 | 420.43K |
| 2025-10-27 | 35.78 | 36.12 | ↑$0.34 (0.95%) | 35.67 | 36.53 | 372.40K |
| 2025-10-24 | 35.40 | 35.62 | ↑$0.22 (0.62%) | 35.13 | 36.00 | 462.36K |
| 2025-10-23 | 35.78 | 35.17 | ↓$0.61 (-1.70%) | 34.57 | 35.94 | 796.79K |
Create an account or log in to view more rows.
$HUBG buying time
added
$HUBG yes
keep going down
let's go
stop stalling
$HUBG take us to the moon
lets goooooo
$HUBG going green
$HUBG Dip buyers are going to get wrecked
$HUBG i hate money so im buying
$HUBG man this will be good in coming weeks
$HUBG how much did you make this past week?
$HUBG buying time
added
$HUBG I like green candles on my birthday cake