NasdaqGS - Delayed Quote USD

Hub Group, Inc. (HUBG)

38.74 -0.31 (-0.79%)
At close: April 18 at 4:00 PM EDT
38.74 0.00 (0.00%)
After hours: April 18 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 39.16 39.42 38.59 38.74 38.74 613,500
Apr 17, 2024 39.90 40.69 38.87 39.05 39.05 458,900
Apr 16, 2024 40.59 40.87 40.08 40.78 40.78 461,000
Apr 15, 2024 40.75 41.00 40.31 40.64 40.64 305,600
Apr 12, 2024 40.99 41.11 40.42 40.92 40.92 483,500
Apr 11, 2024 41.46 41.78 41.29 41.32 41.32 295,200
Apr 10, 2024 42.07 42.10 40.79 41.35 41.35 365,100
Apr 9, 2024 42.99 43.24 42.34 42.84 42.84 329,500
Apr 8, 2024 42.74 43.40 42.71 43.01 43.01 312,800
Apr 5, 2024 41.42 42.48 41.40 42.40 42.40 343,500
Apr 4, 2024 41.80 42.76 41.71 41.73 41.73 377,800
Apr 3, 2024 41.16 41.85 41.16 41.80 41.80 248,800
Apr 2, 2024 41.55 41.55 40.73 41.16 41.16 415,800
Apr 1, 2024 42.97 42.97 41.59 41.81 41.81 324,800
Mar 28, 2024 43.00 43.71 42.75 43.22 43.22 355,800
Mar 27, 2024 41.73 42.99 41.60 42.95 42.95 337,700
Mar 26, 2024 41.62 41.65 41.09 41.38 41.38 234,600
Mar 25, 2024 41.59 41.92 41.10 41.25 41.25 232,500
Mar 22, 2024 42.33 42.43 41.52 41.62 41.62 266,300
Mar 21, 2024 41.48 42.25 41.40 42.11 42.11 352,800
Mar 20, 2024 40.78 41.66 40.65 41.50 41.50 352,100
Mar 19, 2024 40.77 41.52 40.52 40.97 40.97 357,700
Mar 18, 2024 41.10 41.90 40.73 40.82 40.82 471,400
Mar 15, 2024 41.14 41.96 40.88 41.24 41.24 1,294,400
Mar 14, 2024 42.16 42.31 41.14 41.33 41.33 491,100
Mar 13, 2024 42.20 42.59 42.02 42.28 42.28 297,900
Mar 12, 2024 42.11 42.44 41.83 42.35 42.35 505,800
Mar 11, 2024 42.24 42.43 41.98 42.20 42.20 258,000
Mar 8, 2024 43.17 43.50 42.32 42.52 42.52 268,200
Mar 7, 2024 0.13 Dividend
Mar 7, 2024 42.76 43.11 42.20 42.75 42.75 316,700
Mar 6, 2024 42.76 43.00 42.47 42.59 42.47 426,300
Mar 5, 2024 42.19 43.02 42.12 42.21 42.09 489,800
Mar 4, 2024 42.77 43.55 42.30 42.36 42.24 688,100
Mar 1, 2024 42.83 42.83 41.61 42.18 42.06 1,210,400
Feb 29, 2024 43.98 44.18 42.30 42.53 42.41 2,287,400
Feb 28, 2024 43.63 43.93 43.17 43.42 43.29 334,200
Feb 27, 2024 43.98 44.45 43.70 44.09 43.96 377,900
Feb 26, 2024 44.14 44.61 43.71 43.72 43.59 345,000
Feb 23, 2024 44.06 44.71 43.82 44.45 44.32 414,900
Feb 22, 2024 43.58 44.23 43.42 43.93 43.80 521,300
Feb 21, 2024 43.01 43.73 43.01 43.67 43.54 375,600
Feb 20, 2024 43.92 43.92 42.91 42.97 42.84 488,800
Feb 16, 2024 45.31 45.58 44.41 44.51 44.38 537,700
Feb 15, 2024 44.89 45.96 44.89 45.51 45.38 490,900
Feb 14, 2024 45.14 45.33 44.51 44.71 44.58 460,000
Feb 13, 2024 44.43 45.54 44.26 44.81 44.68 674,800
Feb 12, 2024 45.14 46.42 45.14 45.88 45.75 473,400
Feb 9, 2024 44.46 45.91 44.00 44.99 44.86 407,000
Feb 8, 2024 43.80 44.60 43.37 44.34 44.21 443,800
Feb 7, 2024 44.65 44.79 43.85 44.01 43.88 580,000
Feb 6, 2024 43.16 44.75 43.09 44.41 44.28 619,900
Feb 5, 2024 43.89 43.90 42.64 43.21 43.08 1,029,800
Feb 2, 2024 44.70 45.66 42.54 44.34 44.21 898,200
Feb 1, 2024 45.20 45.58 43.98 45.19 45.06 926,300
Jan 31, 2024 45.81 46.68 45.21 45.28 45.15 571,100
Jan 30, 2024 45.37 45.75 44.48 45.62 45.49 508,900
Jan 29, 2024 2:1 Stock Splits
Jan 29, 2024 46.07 47.24 44.95 45.58 45.45 450,100
Jan 26, 2024 46.80 46.81 45.74 46.08 45.94 532,400
Jan 25, 2024 46.53 46.67 45.73 46.53 46.39 605,000
Jan 24, 2024 46.92 46.92 45.82 45.92 45.78 345,800
Jan 23, 2024 47.15 47.48 46.37 46.38 46.24 459,200
Jan 22, 2024 46.24 47.29 46.09 46.74 46.61 631,200
Jan 19, 2024 45.15 46.12 44.99 45.67 45.54 705,600
Jan 18, 2024 43.50 44.51 42.92 44.45 44.32 955,400
Jan 17, 2024 43.19 43.73 43.08 43.11 42.98 374,400
Jan 16, 2024 44.28 44.35 43.33 43.75 43.62 283,800
Jan 12, 2024 44.17 44.39 43.22 44.35 44.22 385,400
Jan 11, 2024 43.83 43.90 43.06 43.65 43.52 460,400
Jan 10, 2024 43.28 43.92 43.04 43.85 43.73 416,800
Jan 9, 2024 43.81 44.00 43.47 43.81 43.69 332,400
Jan 8, 2024 44.22 44.40 43.81 44.40 44.27 370,400
Jan 5, 2024 44.29 44.87 43.73 44.21 44.08 371,800
Jan 4, 2024 45.37 45.37 44.02 44.63 44.50 577,200
Jan 3, 2024 45.47 45.78 44.68 44.87 44.73 496,000
Jan 2, 2024 45.74 46.58 45.35 45.62 45.48 328,200
Dec 29, 2023 46.74 47.06 45.74 45.97 45.84 293,000
Dec 28, 2023 46.81 47.40 46.02 46.88 46.74 238,800
Dec 27, 2023 47.33 47.47 46.69 46.78 46.65 342,000
Dec 26, 2023 46.87 47.58 46.74 47.19 47.05 357,800
Dec 22, 2023 46.62 47.22 46.37 46.75 46.61 459,400
Dec 21, 2023 46.87 47.15 45.54 45.94 45.81 683,000
Dec 20, 2023 44.03 45.38 43.95 44.34 44.21 762,000
Dec 19, 2023 43.67 45.02 43.67 44.60 44.46 830,200
Dec 18, 2023 44.81 44.99 43.49 43.53 43.40 472,200
Dec 15, 2023 44.06 44.98 43.79 44.63 44.49 2,003,400
Dec 14, 2023 42.46 44.31 41.92 43.72 43.59 832,800
Dec 13, 2023 41.42 41.92 40.41 41.82 41.70 424,600
Dec 12, 2023 41.83 42.17 41.47 41.47 41.34 312,200
Dec 11, 2023 40.22 42.08 40.22 41.82 41.70 592,400
Dec 8, 2023 40.40 40.88 39.96 40.31 40.19 316,400
Dec 7, 2023 40.50 40.65 40.11 40.47 40.35 444,800
Dec 6, 2023 39.95 40.39 39.68 40.31 40.19 592,600
Dec 5, 2023 39.85 40.08 39.35 39.82 39.70 635,400
Dec 4, 2023 39.33 40.44 39.03 40.22 40.10 737,800
Dec 1, 2023 37.85 39.33 37.85 39.17 39.05 657,000
Nov 30, 2023 37.66 37.99 37.35 37.78 37.66 549,800
Nov 29, 2023 37.50 38.13 37.40 37.40 37.29 458,800
Nov 28, 2023 37.58 37.60 36.88 37.33 37.23 727,400
Nov 27, 2023 37.49 37.65 37.13 37.64 37.53 369,600
Nov 24, 2023 37.53 37.90 37.44 37.69 37.58 131,800
Nov 22, 2023 38.17 38.38 37.40 37.60 37.49 484,800
Nov 21, 2023 37.38 37.88 37.10 37.85 37.73 231,600
Nov 20, 2023 37.36 37.53 36.97 37.53 37.42 334,400
Nov 17, 2023 37.83 37.83 37.34 37.45 37.34 615,000
Nov 16, 2023 37.88 37.92 37.20 37.40 37.30 612,000
Nov 15, 2023 37.66 38.40 37.55 38.06 37.94 570,600
Nov 14, 2023 36.56 37.71 36.51 37.65 37.54 808,000
Nov 13, 2023 35.40 35.87 35.28 35.67 35.56 682,800
Nov 10, 2023 35.15 35.63 34.94 35.53 35.43 347,400
Nov 9, 2023 35.71 35.73 34.51 34.96 34.85 654,800
Nov 8, 2023 35.06 35.67 34.99 35.55 35.45 794,400
Nov 7, 2023 35.84 35.84 34.92 35.06 34.96 468,400
Nov 6, 2023 35.49 36.23 34.98 36.04 35.93 714,800
Nov 3, 2023 34.76 35.79 34.67 35.58 35.47 1,182,800
Nov 2, 2023 34.37 34.66 33.38 34.08 33.97 1,700,000
Nov 1, 2023 34.53 34.76 33.67 34.03 33.93 965,800
Oct 31, 2023 35.04 35.41 34.23 34.38 34.27 792,400
Oct 30, 2023 35.37 35.92 34.30 35.02 34.92 651,600
Oct 27, 2023 31.73 35.54 31.73 35.04 34.94 1,542,400
Oct 26, 2023 37.10 37.10 36.22 36.51 36.40 510,400
Oct 25, 2023 37.35 37.83 36.65 36.94 36.83 365,400
Oct 24, 2023 38.21 38.44 37.37 37.64 37.53 289,000
Oct 23, 2023 38.44 38.58 37.75 38.00 37.89 304,800
Oct 20, 2023 38.63 39.00 38.27 38.48 38.37 647,800
Oct 19, 2023 38.88 38.88 38.10 38.16 38.05 353,800
Oct 18, 2023 39.81 39.81 38.49 38.57 38.46 403,400
Oct 17, 2023 39.46 40.87 39.46 40.08 39.96 543,200
Oct 16, 2023 38.94 39.74 38.94 39.56 39.44 434,200
Oct 13, 2023 39.12 39.45 38.56 38.71 38.60 246,200
Oct 12, 2023 39.63 39.63 38.89 39.24 39.12 330,200
Oct 11, 2023 39.78 40.15 38.99 39.54 39.42 449,000
Oct 10, 2023 39.63 40.18 39.63 39.89 39.77 174,200
Oct 9, 2023 39.12 39.81 38.96 39.54 39.43 204,600
Oct 6, 2023 39.16 39.82 39.15 39.28 39.16 249,400
Oct 5, 2023 39.33 39.79 38.81 39.42 39.31 387,200
Oct 4, 2023 39.46 40.26 39.37 39.58 39.46 522,200
Oct 3, 2023 38.13 38.82 38.01 38.65 38.54 412,600
Oct 2, 2023 39.08 39.22 37.92 38.42 38.30 464,800
Sep 29, 2023 39.82 40.03 39.18 39.27 39.15 473,200
Sep 28, 2023 39.35 39.90 39.35 39.67 39.55 408,600
Sep 27, 2023 39.72 40.22 39.13 39.32 39.20 288,000
Sep 26, 2023 40.39 40.50 39.71 39.72 39.61 261,400
Sep 25, 2023 39.80 40.56 39.72 40.52 40.40 308,200
Sep 22, 2023 40.07 40.47 39.71 39.73 39.61 242,600
Sep 21, 2023 39.90 40.54 39.81 40.01 39.89 354,000
Sep 20, 2023 40.60 40.75 39.97 39.97 39.85 282,800
Sep 19, 2023 40.30 40.70 39.99 40.29 40.17 385,600
Sep 18, 2023 40.53 40.61 40.12 40.40 40.28 374,800
Sep 15, 2023 40.98 41.01 40.01 40.31 40.19 2,135,600
Sep 14, 2023 40.75 41.19 40.15 40.97 40.85 556,800
Sep 13, 2023 39.71 40.49 39.24 40.33 40.21 547,200
Sep 12, 2023 39.30 39.80 39.22 39.60 39.48 451,800
Sep 11, 2023 38.99 40.03 38.90 39.33 39.21 426,200
Sep 8, 2023 38.85 39.03 38.51 38.80 38.69 364,800
Sep 7, 2023 39.16 39.37 38.60 38.92 38.80 408,200
Sep 6, 2023 38.97 39.60 38.77 39.19 39.08 482,600
Sep 5, 2023 39.16 39.72 38.32 38.78 38.67 583,000
Sep 1, 2023 39.40 39.85 39.27 39.47 39.36 436,400
Aug 31, 2023 40.44 40.44 38.79 39.02 38.91 612,800
Aug 30, 2023 40.35 40.68 40.25 40.51 40.39 334,800
Aug 29, 2023 40.49 40.53 40.13 40.35 40.23 336,400
Aug 28, 2023 40.27 40.72 40.22 40.43 40.31 321,200
Aug 25, 2023 39.97 40.33 39.42 40.16 40.04 256,800
Aug 24, 2023 39.56 40.31 39.46 40.01 39.89 506,800
Aug 23, 2023 39.07 39.88 38.89 39.79 39.67 520,800
Aug 22, 2023 40.35 40.69 39.09 39.15 39.03 282,400
Aug 21, 2023 40.37 40.76 40.21 40.35 40.24 226,800
Aug 18, 2023 40.09 40.60 40.01 40.42 40.31 360,800
Aug 17, 2023 40.95 41.18 40.21 40.30 40.18 223,600
Aug 16, 2023 41.32 41.86 40.48 40.74 40.62 379,600
Aug 15, 2023 41.75 41.81 41.22 41.36 41.24 213,000
Aug 14, 2023 42.26 42.27 41.61 42.10 41.97 243,200
Aug 11, 2023 42.72 42.79 42.01 42.43 42.31 472,400
Aug 10, 2023 43.92 44.29 42.83 42.96 42.83 354,200
Aug 9, 2023 43.46 43.90 42.43 43.73 43.60 360,200
Aug 8, 2023 43.29 43.72 42.80 43.63 43.51 463,600
Aug 7, 2023 44.35 44.74 43.57 43.77 43.64 605,800
Aug 4, 2023 44.67 44.87 44.06 44.24 44.12 288,000
Aug 3, 2023 44.41 44.70 43.78 44.43 44.30 398,000
Aug 2, 2023 44.56 45.01 44.23 44.54 44.41 442,400
Aug 1, 2023 44.78 44.99 44.19 44.92 44.78 338,400
Jul 31, 2023 45.21 45.33 44.76 45.06 44.93 423,000
Jul 28, 2023 43.61 45.85 42.35 44.94 44.81 877,200
Jul 27, 2023 43.62 43.92 43.28 43.38 43.25 449,200
Jul 26, 2023 42.31 43.60 42.31 43.47 43.34 510,600
Jul 25, 2023 42.12 42.83 42.12 42.33 42.21 364,800
Jul 24, 2023 42.03 42.80 41.96 42.20 42.08 308,600
Jul 21, 2023 42.17 42.58 41.87 42.29 42.17 434,400
Jul 20, 2023 42.44 42.44 41.63 42.10 41.98 393,400
Jul 19, 2023 40.92 42.60 40.88 42.26 42.14 581,200
Jul 18, 2023 39.90 41.04 39.74 40.53 40.41 605,200
Jul 17, 2023 39.80 40.13 39.51 39.60 39.48 510,800
Jul 14, 2023 40.15 40.24 39.81 39.99 39.87 272,200
Jul 13, 2023 40.77 40.83 40.13 40.20 40.08 406,600
Jul 12, 2023 41.33 41.37 40.74 40.77 40.65 442,000
Jul 11, 2023 40.33 40.79 40.33 40.74 40.63 222,200
Jul 10, 2023 39.81 40.60 39.51 40.33 40.21 330,400
Jul 7, 2023 39.48 40.24 39.46 39.81 39.69 646,800
Jul 6, 2023 39.47 39.85 39.23 39.56 39.44 406,800
Jul 5, 2023 40.42 40.42 39.90 40.01 39.89 349,200
Jul 3, 2023 39.92 40.81 39.92 40.71 40.59 145,800
Jun 30, 2023 40.50 40.50 39.89 40.16 40.04 260,600
Jun 29, 2023 39.78 40.47 39.72 40.10 39.99 283,400
Jun 28, 2023 39.36 39.62 39.08 39.48 39.36 279,800
Jun 27, 2023 38.64 39.74 38.61 39.42 39.30 319,600
Jun 26, 2023 38.27 39.06 38.21 38.60 38.49 300,400
Jun 23, 2023 38.58 39.20 38.00 38.27 38.16 555,200
Jun 22, 2023 38.80 39.03 38.56 38.92 38.81 440,200
Jun 21, 2023 38.71 39.19 38.58 38.94 38.82 355,400
Jun 20, 2023 39.90 39.96 38.99 39.03 38.91 260,600
Jun 16, 2023 40.89 40.89 39.42 40.08 39.96 1,055,200
Jun 15, 2023 39.42 40.58 39.28 40.49 40.37 593,800
Jun 14, 2023 39.28 39.99 39.03 39.63 39.51 660,800
Jun 13, 2023 38.99 39.54 38.76 39.12 39.01 626,600
Jun 12, 2023 38.62 39.13 38.47 38.97 38.86 491,200
Jun 9, 2023 38.86 39.19 38.38 38.51 38.39 444,800
Jun 8, 2023 38.77 39.20 38.67 38.96 38.84 580,800
Jun 7, 2023 37.91 38.91 37.39 38.71 38.60 707,400
Jun 6, 2023 36.76 38.12 36.38 37.83 37.72 679,200
Jun 5, 2023 37.47 37.53 36.59 36.76 36.65 385,200
Jun 2, 2023 36.87 38.01 36.87 37.71 37.59 519,800
Jun 1, 2023 36.82 36.95 36.50 36.63 36.52 461,800
May 31, 2023 37.40 37.68 36.58 36.78 36.67 573,200
May 30, 2023 37.41 37.90 36.51 37.52 37.41 595,800
May 26, 2023 37.33 37.42 36.94 37.20 37.09 455,600
May 25, 2023 36.47 37.44 36.29 37.33 37.23 438,400
May 24, 2023 36.95 37.03 36.15 36.60 36.49 641,200
May 23, 2023 37.46 37.84 37.18 37.22 37.11 341,800
May 22, 2023 37.70 38.01 37.19 37.60 37.48 487,600
May 19, 2023 37.97 38.04 37.10 37.56 37.45 501,600
May 18, 2023 36.81 37.66 36.79 37.58 37.46 559,400
May 17, 2023 36.31 37.01 36.13 36.96 36.85 646,000
May 16, 2023 36.54 36.67 35.85 36.18 36.07 439,200
May 15, 2023 37.28 37.28 36.60 36.61 36.50 424,600
May 12, 2023 37.30 37.76 36.89 37.24 37.13 418,200
May 11, 2023 36.66 37.25 36.26 37.10 36.99 557,800
May 10, 2023 36.97 36.97 36.22 36.65 36.54 510,800
May 9, 2023 36.58 36.83 36.11 36.50 36.39 608,400
May 8, 2023 37.26 37.64 36.52 36.71 36.60 458,200
May 5, 2023 36.63 37.33 36.40 37.02 36.91 478,600
May 4, 2023 36.72 37.31 36.01 36.27 36.16 769,400
May 3, 2023 37.81 38.24 36.72 36.96 36.85 667,600
May 2, 2023 37.78 37.85 36.88 37.67 37.56 564,800
May 1, 2023 37.74 38.54 37.58 38.08 37.97 599,000
Apr 28, 2023 37.50 38.17 36.53 37.70 37.59 1,125,800
Apr 27, 2023 39.06 40.65 38.84 40.41 40.29 708,800
Apr 26, 2023 40.08 40.18 38.42 38.73 38.62 573,400
Apr 25, 2023 41.03 41.10 40.08 40.47 40.36 364,000
Apr 24, 2023 41.37 41.65 41.24 41.53 41.41 355,400
Apr 21, 2023 41.15 41.60 40.87 41.06 40.94 371,600
Apr 20, 2023 40.97 41.58 40.90 41.16 41.04 334,800
Apr 19, 2023 40.44 41.26 40.01 41.13 41.01 350,000

Related Tickers

LSTR Landstar System, Inc.
167.10
-0.55%
 
FWRD Forward Air Corporation
22.75
+0.44%
 
EXPD Expeditors International of Washington, Inc.
114.76
+0.37%
 
CHRW C.H. Robinson Worldwide, Inc.
69.87
+1.54%
 
RLGT Radiant Logistics, Inc.
4.9300
-1.00%
 
JBHT J.B. Hunt Transport Services, Inc.
164.20
-2.34%
 
BPOSY bpost NV/SA
3.8050
0.00%
 
DSDVY DSV A/S
76.40
-2.56%
 
JYD Jayud Global Logistics Limited
0.8700
-9.34%
 
SFWL Shengfeng Development Limited
1.6600
-10.75%