Hub Group, Inc. (HUBG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.06

-0.37

(-0.87%)

At close: 04:00PM EDT

42.06

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

15 June 2023 - 15 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	42.03	42.20	41.43	42.06	42.06	256,500
13 June 2024	42.82	42.82	42.19	42.43	42.43	194,000
12 June 2024	43.66	43.93	42.97	43.09	43.09	260,300
11 June 2024	42.82	43.95	41.98	42.57	42.57	301,700
10 June 2024	42.52	43.39	41.89	43.33	43.33	420,900
07 June 2024	42.93	43.38	42.83	43.03	43.03	284,900
07 June 2024	0.125 Dividend
06 June 2024	43.25	43.74	43.10	43.49	43.37	328,600
05 June 2024	43.70	43.89	43.10	43.75	43.62	171,200
04 June 2024	43.04	44.27	43.04	43.39	43.27	302,800
03 June 2024	43.55	43.56	42.72	43.14	43.02	273,600
31 May 2024	42.87	43.40	42.71	43.15	43.03	413,700
30 May 2024	42.67	42.96	42.30	42.67	42.55	215,400
29 May 2024	42.33	42.77	42.24	42.37	42.25	272,600
28 May 2024	43.19	43.42	42.72	42.82	42.70	257,300
24 May 2024	42.68	43.26	42.42	43.21	43.09	282,100
23 May 2024	42.92	42.99	41.80	42.32	42.20	344,900
22 May 2024	41.90	43.14	41.76	42.98	42.86	375,800
21 May 2024	42.39	42.71	41.72	42.10	41.98	308,600
20 May 2024	42.95	43.07	42.53	42.57	42.45	237,300
17 May 2024	43.16	43.23	42.82	42.92	42.80	290,100
16 May 2024	43.75	43.95	42.79	43.28	43.16	465,500
15 May 2024	44.20	44.33	43.66	43.68	43.55	331,100
14 May 2024	44.19	44.25	43.33	43.60	43.47	352,600
13 May 2024	44.19	44.35	43.50	43.67	43.54	319,900
10 May 2024	43.86	43.91	43.61	43.79	43.66	257,200
09 May 2024	43.21	43.93	43.02	43.87	43.74	531,000
08 May 2024	42.46	43.45	42.46	43.36	43.24	276,500
07 May 2024	43.06	43.47	42.80	42.85	42.73	439,700
06 May 2024	42.86	43.05	42.67	42.93	42.81	274,600
03 May 2024	42.81	42.87	41.97	42.54	42.42	429,400
02 May 2024	41.69	42.61	41.57	42.28	42.16	513,100
01 May 2024	40.27	41.36	39.97	41.02	40.90	515,200
30 Apr 2024	40.39	40.40	39.89	40.22	40.10	420,000
29 Apr 2024	39.96	40.77	39.96	40.50	40.38	494,100
26 Apr 2024	39.54	41.14	38.85	39.93	39.82	569,400
25 Apr 2024	39.95	40.65	39.69	40.19	40.07	418,200
24 Apr 2024	40.03	40.38	39.41	39.99	39.88	379,500
23 Apr 2024	39.73	40.77	39.06	40.34	40.22	467,600
22 Apr 2024	40.11	40.30	39.67	39.83	39.72	356,500
19 Apr 2024	38.77	40.04	38.77	39.80	39.69	494,500
18 Apr 2024	39.16	39.42	38.59	38.74	38.63	613,500
17 Apr 2024	39.90	40.69	38.87	39.05	38.94	458,900
16 Apr 2024	40.59	40.87	40.08	40.78	40.66	461,000
15 Apr 2024	40.75	41.00	40.31	40.64	40.52	305,600
12 Apr 2024	40.99	41.11	40.42	40.92	40.80	483,500
11 Apr 2024	41.46	41.78	41.29	41.32	41.20	295,200
10 Apr 2024	42.07	42.10	40.79	41.35	41.23	365,100
09 Apr 2024	42.99	43.24	42.34	42.84	42.72	329,500
08 Apr 2024	42.74	43.40	42.71	43.01	42.89	312,800
05 Apr 2024	41.42	42.48	41.40	42.40	42.28	343,500
04 Apr 2024	41.80	42.76	41.71	41.73	41.61	377,800
03 Apr 2024	41.16	41.85	41.16	41.80	41.68	248,800
02 Apr 2024	41.55	41.55	40.73	41.16	41.04	415,800
01 Apr 2024	42.97	42.97	41.59	41.81	41.69	324,800
28 Mar 2024	43.00	43.71	42.75	43.22	43.10	355,800
27 Mar 2024	41.73	42.99	41.60	42.95	42.83	337,700
26 Mar 2024	41.62	41.65	41.09	41.38	41.26	234,600
25 Mar 2024	41.59	41.92	41.10	41.25	41.13	232,500
22 Mar 2024	42.33	42.43	41.52	41.62	41.50	266,300
21 Mar 2024	41.48	42.25	41.40	42.11	41.99	352,800
20 Mar 2024	40.78	41.66	40.65	41.50	41.38	352,100
19 Mar 2024	40.77	41.52	40.52	40.97	40.85	357,700
18 Mar 2024	41.10	41.90	40.73	40.82	40.70	471,400
15 Mar 2024	41.14	41.96	40.88	41.24	41.12	1,294,400
14 Mar 2024	42.16	42.31	41.14	41.33	41.21	491,100
13 Mar 2024	42.20	42.59	42.02	42.28	42.16	297,900
12 Mar 2024	42.11	42.44	41.83	42.35	42.23	505,800
11 Mar 2024	42.24	42.43	41.98	42.20	42.08	258,000
08 Mar 2024	43.17	43.50	42.32	42.52	42.40	268,200
07 Mar 2024	42.76	43.11	42.20	42.75	42.63	316,700
07 Mar 2024	0.125 Dividend
06 Mar 2024	42.76	43.00	42.47	42.59	42.34	426,300
05 Mar 2024	42.19	43.02	42.12	42.21	41.97	489,800
04 Mar 2024	42.77	43.55	42.30	42.36	42.11	688,100
01 Mar 2024	42.83	42.83	41.61	42.18	41.94	1,210,400
29 Feb 2024	43.98	44.18	42.30	42.53	42.28	2,287,400
28 Feb 2024	43.63	43.93	43.17	43.42	43.17	334,200
27 Feb 2024	43.98	44.45	43.70	44.09	43.83	377,900
26 Feb 2024	44.14	44.61	43.71	43.72	43.47	345,000
23 Feb 2024	44.06	44.71	43.82	44.45	44.19	414,900
22 Feb 2024	43.58	44.23	43.42	43.93	43.68	521,300
21 Feb 2024	43.01	43.73	43.01	43.67	43.42	375,600
20 Feb 2024	43.92	43.92	42.91	42.97	42.72	488,800
16 Feb 2024	45.31	45.58	44.41	44.51	44.25	537,700
15 Feb 2024	44.89	45.96	44.89	45.51	45.25	490,900
14 Feb 2024	45.14	45.33	44.51	44.71	44.45	460,000
13 Feb 2024	44.43	45.54	44.26	44.81	44.55	674,800
12 Feb 2024	45.14	46.42	45.14	45.88	45.61	473,400
09 Feb 2024	44.46	45.91	44.00	44.99	44.73	407,000
08 Feb 2024	43.80	44.60	43.37	44.34	44.08	443,800
07 Feb 2024	44.65	44.79	43.85	44.01	43.75	580,000
06 Feb 2024	43.16	44.75	43.09	44.41	44.15	619,900
05 Feb 2024	43.89	43.90	42.64	43.21	42.96	1,029,800
02 Feb 2024	44.70	45.66	42.54	44.34	44.08	898,200
01 Feb 2024	45.20	45.58	43.98	45.19	44.93	926,300
31 Jan 2024	45.81	46.68	45.21	45.28	45.02	571,100
30 Jan 2024	45.37	45.75	44.48	45.62	45.36	508,900
29 Jan 2024	46.07	47.24	44.95	45.58	45.32	450,100
29 Jan 2024	2:1 Stock split
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD99,994.38+857.04(+0.86%)

Hub Group, Inc. (HUBG)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
99,994.38
+857.04(+0.86%)