NasdaqGS - Delayed Quote USD

Hub Group, Inc. (HUBG)

33.92

-1.58

(-4.45%)

At close: May 21 at 4:00:00 PM EDT

34.00

+0.08

+(0.24%)

After hours: May 21 at 4:51:29 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	34.99	35.53	33.90	33.92	33.92	461,800
May 20, 2025	35.48	35.78	35.10	35.50	35.50	680,700
May 19, 2025	35.30	35.76	35.14	35.72	35.72	520,300
May 16, 2025	35.81	36.14	35.46	35.96	35.96	481,200
May 15, 2025	35.07	35.93	35.07	35.74	35.74	466,700
May 14, 2025	35.28	35.64	34.95	35.47	35.47	455,300
May 13, 2025	36.16	36.32	35.49	35.53	35.53	470,100
May 12, 2025	35.35	36.97	34.99	35.84	35.84	864,100
May 9, 2025	32.26	34.29	31.52	33.23	33.23	920,300
May 8, 2025	32.11	33.46	31.76	33.13	33.13	884,400
May 7, 2025	31.82	32.18	31.59	31.65	31.65	964,700
May 6, 2025	31.94	32.28	30.75	31.29	31.29	1,491,500
May 5, 2025	32.52	33.26	32.00	32.40	32.40	1,057,300
May 2, 2025	32.38	33.30	32.33	32.88	32.88	567,800
May 1, 2025	31.89	32.28	31.40	31.99	31.99	490,000
Apr 30, 2025	31.34	31.90	30.84	31.59	31.59	376,800
Apr 29, 2025	32.09	32.22	31.79	31.94	31.94	356,100
Apr 28, 2025	32.36	32.61	31.87	32.29	32.29	338,000
Apr 25, 2025	32.83	32.96	31.79	32.15	32.15	521,700
Apr 24, 2025	32.67	33.52	32.56	33.46	33.46	407,800
Apr 23, 2025	33.05	34.21	32.63	32.74	32.74	762,000
Apr 22, 2025	32.09	32.35	31.65	32.22	32.22	426,400
Apr 21, 2025	31.95	31.99	30.97	31.64	31.64	521,200
Apr 17, 2025	31.63	32.60	31.50	32.30	32.30	447,100
Apr 16, 2025	32.33	32.55	31.30	31.63	31.63	520,700
Apr 15, 2025	33.23	33.73	32.63	32.70	32.70	421,300
Apr 14, 2025	33.76	34.02	32.80	33.44	33.44	578,100
Apr 11, 2025	33.68	33.68	32.00	33.24	33.24	499,500
Apr 10, 2025	34.18	34.44	32.71	33.68	33.68	746,100
Apr 9, 2025	31.65	35.66	31.41	35.31	35.31	875,900
Apr 8, 2025	33.53	33.91	31.50	31.90	31.90	776,100
Apr 7, 2025	32.49	34.34	31.59	32.55	32.55	719,600
Apr 4, 2025	32.75	33.57	31.63	33.38	33.38	661,700
Apr 3, 2025	37.20	37.20	33.72	33.93	33.93	550,200
Apr 2, 2025	37.22	38.06	36.95	38.01	38.01	293,000
Apr 1, 2025	37.01	37.34	36.65	37.22	37.22	426,400
Mar 31, 2025	36.85	37.47	36.50	37.17	37.17	501,200
Mar 28, 2025	37.93	38.06	37.13	37.13	37.13	369,000
Mar 27, 2025	38.18	38.49	37.79	38.03	38.03	502,100
Mar 26, 2025	37.84	38.54	37.71	38.01	38.01	1,852,700
Mar 25, 2025	38.09	38.44	37.58	37.72	37.72	714,600
Mar 24, 2025	37.97	38.31	37.83	38.15	38.15	575,300
Mar 21, 2025	36.40	37.70	36.04	37.47	37.47	3,280,200
Mar 20, 2025	36.39	37.15	36.32	36.82	36.82	735,800
Mar 19, 2025	37.19	37.74	36.63	36.77	36.77	680,800
Mar 18, 2025	0.125 Dividend
Mar 18, 2025	38.01	38.01	36.88	37.34	37.34	880,700
Mar 17, 2025	37.29	38.35	37.29	38.15	38.03	813,200
Mar 14, 2025	36.77	37.84	36.50	37.08	36.96	746,600
Mar 13, 2025	37.23	38.30	36.34	36.53	36.41	592,600
Mar 12, 2025	38.14	38.14	36.86	37.09	36.97	691,800
Mar 11, 2025	38.48	39.98	37.80	38.00	37.88	785,200
Mar 10, 2025	39.17	39.50	38.30	38.48	38.35	730,400
Mar 7, 2025	39.14	39.67	38.93	39.36	39.23	542,700
Mar 6, 2025	38.77	39.70	38.74	39.51	39.38	494,600
Mar 5, 2025	38.92	39.78	38.74	39.19	39.06	656,600
Mar 4, 2025	39.52	40.40	38.80	38.97	38.84	476,100
Mar 3, 2025	41.26	41.70	39.80	39.86	39.73	479,100
Feb 28, 2025	40.72	41.41	40.32	41.10	40.97	599,800
Feb 27, 2025	40.72	41.23	40.23	40.29	40.16	763,400
Feb 26, 2025	41.91	42.22	40.54	40.77	40.64	645,800
Feb 25, 2025	41.72	42.59	40.21	42.18	42.04	612,100
Feb 24, 2025	43.28	43.59	42.21	42.23	42.09	1,189,700
Feb 21, 2025	42.59	43.37	41.79	43.13	42.99	1,015,300
Feb 20, 2025	42.60	43.05	42.00	42.98	42.84	646,700
Feb 19, 2025	42.64	43.08	42.45	43.00	42.86	660,600
Feb 18, 2025	42.11	43.48	41.61	43.15	43.01	585,600
Feb 14, 2025	42.79	43.14	42.31	42.96	42.82	419,300
Feb 13, 2025	42.10	42.60	41.62	42.56	42.42	573,500
Feb 12, 2025	42.41	42.61	42.00	42.10	41.96	530,600
Feb 11, 2025	41.72	42.75	41.50	42.67	42.53	616,300
Feb 10, 2025	41.53	41.94	40.69	41.75	41.61	826,400
Feb 7, 2025	42.00	43.49	41.15	41.45	41.31	1,313,500
Feb 6, 2025	43.73	44.39	43.20	43.28	43.14	846,100
Feb 5, 2025	43.97	44.42	43.59	43.79	43.65	461,500
Feb 4, 2025	43.27	44.04	42.95	43.82	43.68	329,100
Feb 3, 2025	43.71	44.76	43.08	43.27	43.13	355,300
Jan 31, 2025	44.97	45.93	44.33	44.61	44.46	287,500
Jan 30, 2025	44.86	45.32	44.45	44.92	44.77	298,400
Jan 29, 2025	45.17	45.65	44.89	45.01	44.86	235,100
Jan 28, 2025	45.82	46.15	45.31	45.40	45.25	347,000
Jan 27, 2025	45.22	46.28	45.17	45.89	45.74	405,200
Jan 24, 2025	45.20	45.45	44.78	45.22	45.07	371,800
Jan 23, 2025	45.41	45.87	45.01	45.46	45.31	447,400
Jan 22, 2025	45.33	45.51	44.60	45.00	44.85	307,100
Jan 21, 2025	45.00	45.63	44.85	45.58	45.43	384,200
Jan 17, 2025	46.48	46.48	44.68	44.83	44.68	674,000
Jan 16, 2025	45.86	46.63	45.05	46.48	46.33	943,200
Jan 15, 2025	46.02	46.26	45.30	45.89	45.74	478,300
Jan 14, 2025	44.12	44.97	44.01	44.92	44.77	417,900
Jan 13, 2025	42.61	43.85	42.04	43.70	43.56	302,600
Jan 10, 2025	43.28	43.94	42.85	43.09	42.95	330,500
Jan 8, 2025	43.88	44.39	43.45	44.17	44.03	302,100
Jan 7, 2025	44.50	44.63	43.88	44.12	43.98	356,100
Jan 6, 2025	44.91	45.55	44.09	44.31	44.16	374,000
Jan 3, 2025	44.95	45.20	43.85	44.92	44.77	347,900
Jan 2, 2025	44.96	45.47	43.84	44.17	44.03	313,300
Dec 31, 2024	44.50	45.21	44.37	44.56	44.41	416,400
Dec 30, 2024	43.93	44.33	43.26	44.20	44.06	381,900
Dec 27, 2024	44.03	44.62	43.71	44.21	44.07	297,500
Dec 26, 2024	43.89	44.46	43.21	44.35	44.20	315,800
Dec 24, 2024	43.65	44.04	43.15	43.96	43.82	169,500
Dec 23, 2024	43.31	43.66	42.69	43.56	43.42	667,500
Dec 20, 2024	44.78	45.12	42.66	43.07	42.93	3,692,000
Dec 19, 2024	46.46	46.95	44.86	45.07	44.92	546,100
Dec 18, 2024	48.34	48.44	45.99	46.08	45.93	408,000
Dec 17, 2024	48.99	49.53	47.93	48.06	47.90	529,000
Dec 16, 2024	48.89	49.60	48.68	49.36	49.20	471,400
Dec 13, 2024	49.63	49.73	48.98	49.12	48.96	334,200
Dec 12, 2024	50.06	50.45	49.25	49.93	49.77	326,000
Dec 11, 2024	50.56	50.87	50.01	50.03	49.87	432,200
Dec 10, 2024	50.33	50.94	49.55	50.47	50.30	378,600
Dec 9, 2024	50.18	50.61	49.78	50.25	50.09	353,800
Dec 6, 2024	0.125 Dividend
Dec 6, 2024	51.03	51.03	49.52	49.79	49.63	412,100
Dec 5, 2024	51.00	51.38	50.37	50.59	50.30	454,800
Dec 4, 2024	51.15	51.29	49.22	51.16	50.87	552,800
Dec 3, 2024	52.24	52.24	51.08	51.47	51.17	471,200
Dec 2, 2024	51.62	52.19	50.61	51.95	51.65	538,400
Nov 29, 2024	51.86	52.09	50.85	51.64	51.34	394,700
Nov 27, 2024	52.56	52.99	51.49	51.69	51.39	275,100
Nov 26, 2024	52.93	52.93	51.67	52.44	52.14	658,800
Nov 25, 2024	51.42	53.21	51.26	53.20	52.89	981,500
Nov 22, 2024	50.01	51.11	49.62	51.01	50.72	749,400
Nov 21, 2024	50.38	50.85	49.47	49.95	49.66	819,600
Nov 20, 2024	49.70	50.44	49.13	50.25	49.96	1,193,900
Nov 19, 2024	49.46	50.16	49.44	50.00	49.71	987,600
Nov 18, 2024	49.64	50.49	49.24	50.03	49.74	893,900
Nov 15, 2024	50.10	50.83	49.23	49.66	49.37	1,268,100
Nov 14, 2024	50.58	50.62	49.43	49.88	49.59	631,800
Nov 13, 2024	49.31	50.18	48.79	50.15	49.86	510,000
Nov 12, 2024	49.80	50.03	48.91	49.30	49.02	783,000
Nov 11, 2024	48.93	50.20	48.93	49.96	49.67	545,600
Nov 8, 2024	47.57	48.86	47.23	48.37	48.09	542,800
Nov 7, 2024	49.10	49.10	47.42	47.53	47.26	459,500
Nov 6, 2024	47.32	49.26	47.32	49.20	48.92	643,300
Nov 5, 2024	43.81	45.39	43.81	45.33	45.07	411,700
Nov 4, 2024	43.21	44.57	43.20	44.05	43.80	493,600
Nov 1, 2024	43.44	43.75	42.55	43.25	43.00	491,400
Oct 31, 2024	39.38	43.93	38.16	43.39	43.14	697,800
Oct 30, 2024	43.25	44.55	43.25	43.75	43.50	439,300
Oct 29, 2024	43.34	43.75	43.21	43.49	43.24	190,800
Oct 28, 2024	43.62	43.89	43.45	43.69	43.44	154,800
Oct 25, 2024	43.50	43.67	43.09	43.35	43.10	207,000
Oct 24, 2024	43.01	43.49	42.74	43.04	42.79	317,800
Oct 23, 2024	43.02	43.15	42.56	42.62	42.38	246,600
Oct 22, 2024	43.25	43.60	43.00	43.10	42.85	278,200
Oct 21, 2024	44.01	44.01	43.13	43.30	43.05	389,800
Oct 18, 2024	44.43	44.54	43.86	44.27	44.02	301,200
Oct 17, 2024	45.22	45.22	43.54	44.22	43.97	433,800
Oct 16, 2024	45.29	45.99	45.06	45.36	45.10	414,400
Oct 15, 2024	43.91	45.47	43.90	44.26	44.01	755,000
Oct 14, 2024	43.25	44.14	42.98	44.09	43.84	383,300
Oct 11, 2024	42.51	43.68	42.51	43.51	43.26	360,900
Oct 10, 2024	41.87	42.83	41.83	42.15	41.91	564,000
Oct 9, 2024	42.59	42.64	42.19	42.26	42.02	567,800
Oct 8, 2024	42.89	42.89	42.28	42.52	42.28	405,400
Oct 7, 2024	42.01	42.71	41.77	42.47	42.23	426,800
Oct 4, 2024	43.42	43.45	42.34	42.40	42.16	356,100
Oct 3, 2024	43.76	43.76	42.81	42.84	42.59	374,600
Oct 2, 2024	44.21	44.55	43.79	43.86	43.61	627,300
Oct 1, 2024	45.40	45.70	44.03	44.33	44.08	525,000
Sep 30, 2024	45.23	46.09	45.13	45.45	45.19	430,000
Sep 27, 2024	45.41	46.03	44.90	45.18	44.92	437,400
Sep 26, 2024	45.80	46.23	44.75	44.89	44.63	495,000
Sep 25, 2024	46.00	46.16	45.02	45.09	44.83	512,900
Sep 24, 2024	45.52	46.39	45.27	46.04	45.78	432,600
Sep 23, 2024	46.10	46.11	45.14	45.20	44.94	462,500
Sep 20, 2024	46.21	46.34	45.41	45.66	45.40	1,486,000
Sep 19, 2024	46.22	46.83	45.59	46.68	46.41	507,100
Sep 18, 2024	45.07	46.13	44.87	45.18	44.92	472,500
Sep 17, 2024	45.33	45.78	44.80	45.22	44.96	418,700
Sep 16, 2024	45.03	45.33	44.36	44.81	44.55	331,400
Sep 13, 2024	44.89	45.47	44.71	44.78	44.52	272,200
Sep 12, 2024	43.73	44.28	43.37	44.26	44.01	317,700
Sep 11, 2024	43.85	44.01	42.57	43.86	43.61	343,500
Sep 10, 2024	43.99	44.20	43.39	44.10	43.85	430,400
Sep 9, 2024	44.24	44.46	43.79	43.84	43.59	434,500
Sep 6, 2024	0.125 Dividend
Sep 6, 2024	44.96	45.54	44.07	44.39	44.14	246,800
Sep 5, 2024	45.99	46.06	44.28	45.22	44.84	446,500
Sep 4, 2024	45.81	46.18	45.20	45.93	45.54	357,300
Sep 3, 2024	46.49	46.49	45.35	45.91	45.52	645,400
Aug 30, 2024	46.04	47.25	45.72	47.13	46.73	1,086,100
Aug 29, 2024	45.73	46.21	45.32	45.59	45.20	546,100
Aug 28, 2024	43.53	45.79	43.53	45.38	44.99	684,300
Aug 27, 2024	43.86	44.11	43.04	43.57	43.20	353,500
Aug 26, 2024	43.97	44.38	43.57	43.96	43.59	360,100
Aug 23, 2024	43.36	44.06	43.14	43.69	43.32	318,800
Aug 22, 2024	43.17	43.61	42.82	43.03	42.66	286,300
Aug 21, 2024	43.42	43.72	43.11	43.28	42.91	347,000
Aug 20, 2024	43.31	43.48	42.70	42.85	42.49	306,200
Aug 19, 2024	43.39	43.55	43.06	43.31	42.94	360,100
Aug 16, 2024	43.21	43.78	43.04	43.24	42.87	217,600
Aug 15, 2024	43.10	44.15	43.09	43.39	43.02	369,900
Aug 14, 2024	42.77	42.89	42.07	42.12	41.76	261,500
Aug 13, 2024	42.43	42.75	42.01	42.64	42.28	276,400
Aug 12, 2024	42.74	42.74	41.88	42.04	41.68	343,300
Aug 9, 2024	43.50	43.78	42.49	42.74	42.38	519,700
Aug 8, 2024	43.07	43.52	42.76	43.41	43.04	529,200
Aug 7, 2024	43.69	44.00	42.32	42.40	42.04	533,100
Aug 6, 2024	42.41	43.86	42.27	42.89	42.53	665,800
Aug 5, 2024	40.41	42.81	39.02	42.41	42.05	533,500
Aug 2, 2024	39.48	46.09	38.07	42.53	42.17	877,000
Aug 1, 2024	47.14	48.39	45.58	46.20	45.81	620,600
Jul 31, 2024	46.44	47.55	45.60	46.77	46.37	382,900
Jul 30, 2024	46.15	46.69	45.83	46.29	45.90	350,600
Jul 29, 2024	46.12	46.61	45.50	45.85	45.46	265,300
Jul 26, 2024	46.39	46.60	45.21	45.89	45.50	232,400
Jul 25, 2024	44.77	46.35	44.76	45.81	45.42	499,800
Jul 24, 2024	44.85	45.48	44.36	44.39	44.01	375,600
Jul 23, 2024	44.82	45.21	44.52	44.82	44.44	352,300
Jul 22, 2024	44.76	45.23	44.34	45.08	44.70	343,800
Jul 19, 2024	45.03	45.05	43.95	44.70	44.32	450,200
Jul 18, 2024	44.97	45.98	42.00	44.93	44.55	460,800
Jul 17, 2024	46.36	47.31	45.90	45.99	45.60	703,400
Jul 16, 2024	44.90	46.89	44.58	46.86	46.46	589,500
Jul 15, 2024	44.67	45.33	44.25	44.58	44.20	453,900
Jul 12, 2024	43.76	44.93	43.48	44.47	44.09	494,000
Jul 11, 2024	42.66	43.70	42.19	43.45	43.08	389,500
Jul 10, 2024	41.47	41.98	41.38	41.90	41.54	366,900
Jul 9, 2024	41.61	41.98	41.18	41.27	40.92	417,000
Jul 8, 2024	42.47	42.64	41.83	42.03	41.67	329,700
Jul 5, 2024	42.81	42.90	42.15	42.45	42.09	348,800
Jul 3, 2024	42.95	43.46	42.55	43.14	42.77	258,000
Jul 2, 2024	43.09	43.24	42.57	42.72	42.36	366,800
Jul 1, 2024	43.25	43.75	42.52	42.86	42.50	443,500
Jun 28, 2024	43.17	43.61	42.83	43.05	42.68	571,200
Jun 27, 2024	43.44	43.44	42.47	42.76	42.40	367,300
Jun 26, 2024	43.29	43.63	43.19	43.21	42.84	295,500
Jun 25, 2024	42.45	43.45	42.10	43.31	42.94	496,700
Jun 24, 2024	43.26	44.06	43.11	43.34	42.97	380,400
Jun 21, 2024	43.36	43.72	42.97	43.05	42.68	1,606,200
Jun 20, 2024	42.77	43.51	42.52	43.40	43.03	292,700
Jun 18, 2024	42.70	43.21	42.28	43.03	42.66	291,300
Jun 17, 2024	41.84	42.88	41.84	42.60	42.24	337,000
Jun 14, 2024	42.03	42.20	41.43	42.06	41.70	256,500
Jun 13, 2024	42.82	42.82	42.19	42.43	42.07	194,000
Jun 12, 2024	43.66	43.93	42.97	43.09	42.72	260,300
Jun 11, 2024	42.82	43.95	41.98	42.57	42.21	301,700
Jun 10, 2024	42.52	43.39	41.89	43.33	42.96	420,900
Jun 7, 2024	0.125 Dividend
Jun 7, 2024	42.93	43.38	42.83	43.03	42.66	284,900
Jun 6, 2024	43.25	43.74	43.10	43.49	43.00	328,600
Jun 5, 2024	43.70	43.89	43.10	43.75	43.25	171,200
Jun 4, 2024	43.04	44.27	43.04	43.39	42.90	302,800
Jun 3, 2024	43.55	43.56	42.72	43.14	42.65	273,600
May 31, 2024	42.87	43.40	42.71	43.15	42.66	413,700
May 30, 2024	42.67	42.96	42.30	42.67	42.19	215,400
May 29, 2024	42.33	42.77	42.24	42.37	41.89	272,600
May 28, 2024	43.19	43.42	42.72	42.82	42.33	257,300
May 24, 2024	42.68	43.26	42.42	43.21	42.72	282,100
May 23, 2024	42.92	42.99	41.80	42.32	41.84	344,900
May 22, 2024	41.90	43.14	41.76	42.98	42.49	375,800

LSTR Landstar System, Inc.

138.94

-2.79%

JBHT J.B. Hunt Transport Services, Inc.

139.37

-3.90%

CHRW C.H. Robinson Worldwide, Inc.

97.18

-2.89%

PAL Proficient Auto Logistics, Inc.

7.89

-9.83%

EXPD Expeditors International of Washington, Inc.

113.47

-2.52%

TNTC.MU PostNL NV

0.8945

0.00%

KHNGY Kuehne + Nagel International AG

46.96

-0.23%

LDG.L Logistics Development Group plc

14.00

-3.45%

HIRU Hiru Corporation

0.0011

0.00%

DSDVY DSV A/S

121.08

-0.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hub Group, Inc. (HUBG)

Related Tickers