NasdaqGS - Nasdaq Real Time Price
USD
Hub Group, Inc. (HUBG)
26.71
+0.03
(+0.11%)
At close: October 30 at 4:00:01 PM EDT
26.71
0.00
(0.00%)
After hours: October 30 at 4:00:15 PM EDT
Trade HUBG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.72
27.12
26.51
26.71
26.71
718,400
Oct 29, 2026
26.45
26.78
25.99
26.68
26.68
700,000
Oct 28, 2026
27.17
27.40
25.89
26.27
26.27
903,800
Oct 27, 2026
26.13
27.53
25.98
27.45
27.45
1,185,900
Oct 26, 2026
25.67
26.29
25.50
26.06
26.06
1,051,200
Oct 23, 2026
26.08
26.08
24.98
25.70
25.70
1,044,400
Oct 22, 2026
25.97
26.84
25.73
26.47
26.47
870,600
Oct 21, 2026
26.07
26.45
25.88
26.05
26.05
527,100
Oct 20, 2026
25.61
26.47
25.50
26.07
26.07
690,500
Oct 19, 2026
26.47
27.03
25.54
25.66
25.66
972,700
Oct 16, 2026
27.61
27.61
25.96
26.43
26.43
1,071,600
Oct 15, 2026
26.53
27.57
26.27
27.49
27.49
1,142,300
Oct 14, 2026
26.06
26.64
26.01
26.25
26.25
1,381,400
Oct 13, 2026
26.89
27.03
25.96
26.38
26.38
1,152,100
Oct 12, 2026
26.52
27.21
26.07
26.61
26.61
1,484,200
Oct 9, 2026
26.57
27.14
25.64
25.76
25.76
1,218,900
Oct 8, 2026
26.28
26.86
26.19
26.43
26.43
2,518,400
Oct 7, 2026
27.76
27.90
26.22
26.31
26.31
1,497,600
Oct 6, 2026
28.43
28.69
27.91
28.16
28.16
797,900
Oct 5, 2026
30.22
31.46
28.62
28.74
28.74
872,000
Oct 2, 2026
30.51
30.87
29.61
29.77
29.77
1,235,400
Oct 1, 2026
29.76
30.33
29.37
30.15
30.15
1,601,100
Sep 30, 2026
30.49
30.97
29.53
29.58
29.58
1,813,000
Sep 29, 2026
29.96
30.67
29.96
30.25
30.25
1,263,700
Sep 28, 2026
29.79
30.58
29.72
30.22
30.22
2,242,100
Sep 25, 2026
30.13
30.73
30.01
30.34
30.34
1,413,200
Sep 24, 2026
31.40
31.61
29.92
30.03
30.03
812,500
Sep 23, 2026
32.13
32.27
31.23
31.40
31.40
798,000
Sep 22, 2026
32.18
33.19
31.86
32.06
32.06
1,185,000
Sep 21, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
32.64
32.64
31.53
31.68
31.68
815,500
Sep 18, 2026
32.94
33.32
32.56
32.72
32.60
1,493,100
Sep 17, 2026
33.51
33.68
32.96
33.38
33.25
1,603,300
Sep 16, 2026
33.04
33.62
32.47
33.12
32.99
1,862,500
Sep 15, 2026
35.21
35.35
32.94
33.45
33.32
1,919,800
Sep 14, 2026
32.44
36.83
31.41
35.26
35.13
2,809,700
Sep 11, 2026
35.99
36.33
35.44
36.04
35.90
1,409,700
Sep 10, 2026
35.38
36.14
35.37
35.67
35.53
1,126,700
Sep 9, 2026
36.06
37.36
35.19
35.34
35.20
1,549,800
Sep 8, 2026
36.87
37.43
35.85
36.06
35.92
1,054,800
Sep 4, 2026
36.43
36.99
36.10
36.68
36.54
841,800
Sep 3, 2026
36.40
36.80
35.45
36.54
36.40
1,125,300
Sep 2, 2026
38.07
38.07
35.55
35.93
35.79
1,466,200
Sep 1, 2026
39.69
39.72
37.32
37.94
37.80
1,225,600
Aug 31, 2026
39.55
40.02
39.16
39.87
39.72
1,201,800
Aug 28, 2026
39.92
40.51
39.07
39.61
39.46
904,000
Aug 27, 2026
39.67
40.71
39.36
39.98
39.83
707,600
Aug 26, 2026
39.24
40.83
38.90
40.00
39.85
884,300
Aug 25, 2026
40.24
40.51
38.86
39.23
39.08
454,700
Aug 24, 2026
40.87
40.97
39.42
40.21
40.06
801,000
Aug 21, 2026
40.58
41.24
40.00
40.73
40.57
1,647,200
Aug 20, 2026
39.34
40.40
39.30
40.05
39.90
954,000
Aug 19, 2026
39.83
40.98
39.69
40.00
39.85
1,190,100
Aug 18, 2026
39.52
40.40
38.76
39.69
39.54
1,416,300
Aug 17, 2026
40.50
41.15
39.31
39.47
39.32
993,300
Aug 14, 2026
41.28
42.24
40.08
40.30
40.15
1,622,100
Aug 13, 2026
41.08
42.33
40.59
41.65
41.49
2,065,700
Aug 12, 2026
38.21
41.20
38.00
40.21
40.06
3,870,800
Aug 11, 2026
45.33
45.59
37.45
38.00
37.85
4,538,900
Aug 10, 2026
47.24
48.51
47.24
47.35
47.17
740,200
Aug 7, 2026
46.23
48.04
46.23
47.80
47.62
898,900
Aug 6, 2026
48.04
48.67
45.71
46.23
46.05
617,200
Aug 5, 2026
47.68
48.19
47.47
47.58
47.40
527,700
Aug 4, 2026
46.67
47.95
46.55
47.73
47.55
564,400
Aug 3, 2026
47.26
47.32
45.03
46.21
46.03
712,900
Jul 31, 2026
45.71
47.05
45.15
46.53
46.35
731,600
Jul 30, 2026
47.48
47.69
44.62
45.41
45.24
1,655,100
Jul 29, 2026
47.37
48.75
46.36
47.69
47.51
617,200
Jul 28, 2026
47.63
48.45
47.53
47.72
47.54
777,700
Jul 27, 2026
49.20
49.31
47.31
47.89
47.71
767,600
Jul 24, 2026
48.95
49.85
47.83
49.28
49.09
700,900
Jul 23, 2026
50.87
50.95
49.07
49.22
49.03
650,700
Jul 22, 2026
50.75
50.99
49.59
50.83
50.64
384,800
Jul 21, 2026
50.29
51.13
49.99
50.92
50.73
474,300
Jul 20, 2026
51.14
51.14
50.16
50.32
50.13
401,400
Jul 17, 2026
50.56
51.62
50.56
51.22
51.02
727,100
Jul 16, 2026
48.78
51.58
48.78
51.41
51.21
1,549,900
Jul 15, 2026
47.36
48.99
47.10
47.80
47.62
1,255,100
Jul 14, 2026
48.22
48.57
46.91
47.28
47.10
842,500
Jul 13, 2026
46.20
47.81
46.20
47.69
47.51
583,400
Jul 10, 2026
46.90
47.12
46.02
46.20
46.02
462,900
Jul 9, 2026
45.76
47.15
45.76
46.90
46.72
572,700
Jul 8, 2026
46.05
46.38
44.89
45.76
45.59
684,800
Jul 7, 2026
45.76
46.48
45.42
46.08
45.90
621,100
Jul 6, 2026
44.98
46.31
44.98
45.86
45.68
694,600
Jul 2, 2026
44.33
45.53
44.24
44.94
44.77
690,500
Jul 1, 2026
44.29
45.59
43.61
44.78
44.61
733,100
Jun 30, 2026
44.08
44.17
42.58
43.79
43.62
835,800
Jun 29, 2026
43.61
44.22
43.11
43.98
43.81
916,500
Jun 26, 2026
44.05
44.77
43.45
43.75
43.58
1,840,200
Jun 25, 2026
43.23
44.61
43.23
43.90
43.73
636,000
Jun 24, 2026
43.12
43.91
42.77
43.00
42.84
868,600
Jun 23, 2026
43.86
44.20
43.00
43.19
43.03
535,100
Jun 22, 2026
44.25
44.93
43.85
43.98
43.81
453,400
Jun 18, 2026
44.20
44.55
43.91
44.35
44.18
979,000
Jun 17, 2026
44.89
45.36
43.44
43.63
43.46
677,300
Jun 16, 2026
45.55
45.88
44.87
45.19
45.02
766,700
Jun 15, 2026
46.35
46.35
45.17
45.53
45.36
549,000
Jun 12, 2026
46.07
46.81
44.93
46.38
46.20
709,100
Jun 11, 2026
44.86
46.42
44.39
45.80
45.63
906,400
Jun 10, 2026
44.44
44.64
43.51
44.44
44.27
657,000
Jun 9, 2026
44.68
45.58
43.77
44.86
44.69
735,400
Jun 8, 2026
43.16
44.92
42.63
44.61
44.44
719,900
Jun 5, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
43.76
43.91
42.85
42.93
42.77
544,500
Jun 4, 2026
43.47
44.08
43.29
43.60
43.31
496,100
Jun 3, 2026
43.42
43.85
42.95
43.02
42.73
765,700
Jun 2, 2026
43.81
44.60
43.21
43.85
43.56
825,600
Jun 1, 2026
41.27
43.62
40.33
43.59
43.30
984,100
May 29, 2026
38.75
41.83
38.75
41.54
41.26
1,116,700
May 28, 2026
42.65
43.00
42.23
42.58
42.30
498,500
May 27, 2026
43.16
43.69
42.97
43.20
42.91
670,500
May 26, 2026
41.73
42.83
41.49
42.77
42.48
1,219,300
May 22, 2026
40.55
41.70
40.11
41.46
41.18
758,100
May 21, 2026
40.14
41.00
39.00
40.68
40.41
872,800
May 20, 2026
38.65
40.99
38.29
40.75
40.48
845,400
May 19, 2026
38.38
38.78
37.46
38.36
38.10
574,500
May 18, 2026
37.64
38.65
36.91
38.17
37.92
968,900
May 15, 2026
36.96
37.91
36.54
37.35
37.10
1,017,900
May 14, 2026
37.78
38.53
36.80
37.29
37.04
1,224,000
May 13, 2026
37.11
38.28
36.97
37.95
37.70
757,300
May 12, 2026
40.31
40.94
35.47
36.62
36.38
2,294,600
May 11, 2026
42.99
43.29
41.72
41.86
41.58
505,300
May 8, 2026
42.72
43.13
42.07
42.88
42.59
408,800
May 7, 2026
43.67
43.85
42.70
43.01
42.72
680,400
May 6, 2026
42.03
43.48
42.03
43.23
42.94
697,000
May 5, 2026
41.22
42.24
40.96
41.81
41.53
628,600
May 4, 2026
42.06
42.06
40.77
41.04
40.77
727,500
May 1, 2026
43.90
44.15
43.10
43.18
42.89
487,300
Apr 30, 2026
42.77
43.91
42.32
43.83
43.54
559,500
Apr 29, 2026
43.59
44.24
42.24
42.77
42.48
753,200
Apr 28, 2026
43.79
44.23
43.08
43.98
43.69
389,100
Apr 27, 2026
42.96
44.02
42.21
43.83
43.54
405,700
Apr 24, 2026
43.61
43.68
42.48
42.90
42.61
502,500
Apr 23, 2026
44.20
45.21
42.14
43.50
43.21
845,200
Apr 22, 2026
44.09
44.43
43.38
43.86
43.57
917,700
Apr 21, 2026
43.87
44.30
43.26
43.83
43.54
696,300
Apr 20, 2026
42.30
43.78
41.43
43.48
43.19
865,400
Apr 17, 2026
41.84
42.98
41.38
42.66
42.38
944,800
Apr 16, 2026
39.21
41.90
39.21
41.32
41.04
863,300
Apr 15, 2026
39.35
39.69
39.05
39.25
38.99
574,100
Apr 14, 2026
39.10
40.22
38.79
39.85
39.58
727,000
Apr 13, 2026
38.72
39.30
38.29
39.20
38.94
434,300
Apr 10, 2026
38.83
39.61
37.98
38.97
38.71
675,400
Apr 9, 2026
38.27
39.17
37.91
38.76
38.50
607,200
Apr 8, 2026
38.58
39.21
38.15
38.61
38.35
666,000
Apr 7, 2026
36.80
37.22
36.34
37.02
36.77
651,600
Apr 6, 2026
36.28
37.25
36.14
37.11
36.86
415,900
Apr 2, 2026
35.84
36.86
35.73
36.50
36.26
390,500
Apr 1, 2026
36.38
37.41
36.24
36.61
36.37
480,400
Mar 31, 2026
35.41
36.79
35.39
36.04
35.80
652,700
Mar 30, 2026
35.76
36.19
35.06
35.29
35.05
762,800
Mar 27, 2026
35.63
35.86
34.91
35.38
35.14
561,200
Mar 26, 2026
34.89
36.35
34.81
36.11
35.87
801,700
Mar 25, 2026
36.10
36.59
35.00
36.35
36.11
708,000
Mar 24, 2026
34.88
36.43
34.71
36.07
35.83
624,800
Mar 23, 2026
35.42
36.57
35.28
35.31
35.07
675,500
Mar 20, 2026
35.05
35.42
33.83
34.83
34.60
1,510,400
Mar 19, 2026
33.10
34.57
32.90
34.51
34.28
1,439,400
Mar 18, 2026
33.90
34.44
33.33
33.70
33.48
881,100
Mar 17, 2026
34.60
35.04
33.52
34.12
33.89
948,900
Mar 16, 2026
34.99
35.73
33.92
34.15
33.92
650,100
Mar 13, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
35.29
35.56
33.88
34.30
34.07
1,103,800
Mar 12, 2026
36.36
36.72
34.81
34.90
34.54
667,700
Mar 11, 2026
37.99
38.58
37.00
37.09
36.71
601,400
Mar 10, 2026
38.86
39.32
38.16
38.20
37.81
534,100
Mar 9, 2026
38.21
39.19
36.98
38.99
38.59
830,300
Mar 6, 2026
40.71
40.71
38.77
39.04
38.64
1,308,300
Mar 5, 2026
42.62
42.82
41.10
41.32
40.90
811,900
Mar 4, 2026
43.38
43.64
42.37
43.05
42.61
659,300
Mar 3, 2026
41.61
43.65
40.50
43.26
42.82
1,121,100
Mar 2, 2026
42.65
43.24
42.03
43.00
42.56
1,064,500
Feb 27, 2026
42.95
43.13
42.20
43.07
42.63
1,077,800
Feb 26, 2026
41.34
43.28
41.21
43.02
42.58
1,195,000
Feb 25, 2026
41.30
41.71
39.97
41.16
40.74
576,600
Feb 24, 2026
41.47
41.80
40.12
41.08
40.66
504,300
Feb 23, 2026
42.83
42.83
41.29
41.47
41.05
724,500
Feb 20, 2026
41.68
44.29
41.38
43.27
42.83
1,176,500
Feb 19, 2026
40.77
42.07
40.41
41.74
41.31
936,300
Feb 18, 2026
39.86
41.17
39.86
41.06
40.64
677,600
Feb 17, 2026
40.02
40.61
39.62
39.86
39.45
983,200
Feb 13, 2026
39.50
40.91
39.47
39.66
39.25
1,185,500
Feb 12, 2026
42.99
43.04
37.25
40.00
39.59
3,004,100
Feb 11, 2026
43.57
44.81
42.33
42.53
42.09
1,332,400
Feb 10, 2026
43.18
43.67
42.35
43.40
42.96
1,421,400
Feb 9, 2026
42.00
43.27
41.91
42.17
41.74
1,581,100
Feb 6, 2026
37.72
44.75
37.17
41.96
41.53
6,631,600
Feb 5, 2026
52.53
53.26
50.59
51.33
50.80
2,240,500
Feb 4, 2026
50.96
52.53
50.78
52.53
51.99
948,900
Feb 3, 2026
49.56
51.09
49.56
50.55
50.03
561,800
Feb 2, 2026
47.82
49.77
47.70
49.68
49.17
513,600
Jan 30, 2026
47.78
48.09
47.14
47.58
47.09
800,900
Jan 29, 2026
47.78
48.37
47.32
48.29
47.80
432,100
Jan 28, 2026
47.66
48.15
47.14
47.53
47.04
410,800
Jan 27, 2026
47.84
48.30
47.30
47.53
47.04
462,900
Jan 26, 2026
47.62
47.66
47.03
47.56
47.07
517,000
Jan 23, 2026
48.04
48.36
47.29
47.43
46.94
377,600
Jan 22, 2026
48.22
48.89
48.16
48.27
47.78
371,500
Jan 21, 2026
46.49
48.22
46.10
47.93
47.44
377,100
Jan 20, 2026
46.37
46.88
45.90
45.98
45.51
429,300
Jan 16, 2026
47.27
47.57
46.68
46.87
46.39
473,200
Jan 15, 2026
47.50
47.65
47.06
47.44
46.95
511,200
Jan 14, 2026
46.71
47.50
46.64
47.15
46.67
612,100
Jan 13, 2026
47.63
47.68
46.62
46.78
46.30
527,100
Jan 12, 2026
46.12
47.50
46.12
47.16
46.68
818,900
Jan 9, 2026
45.76
46.61
45.46
46.47
45.99
631,800
Jan 8, 2026
44.97
45.98
44.76
45.83
45.36
535,500
Jan 7, 2026
45.31
45.64
43.96
45.02
44.56
628,900
Jan 6, 2026
44.06
45.36
43.96
45.34
44.88
798,300
Jan 5, 2026
42.62
44.54
42.62
44.14
43.69
1,017,000
Jan 2, 2026
42.65
42.91
42.20
42.75
42.31
476,900
Dec 31, 2025
43.23
43.23
42.55
42.61
42.17
434,600
Dec 30, 2025
43.56
43.75
43.09
43.12
42.68
599,300
Dec 29, 2025
43.97
44.28
43.39
43.71
43.26
569,000
Dec 26, 2025
43.63
44.09
43.26
43.96
43.51
370,500
Dec 24, 2025
43.95
44.08
43.66
43.93
43.48
245,300
Dec 23, 2025
43.72
43.99
43.50
43.93
43.48
452,600
Dec 22, 2025
43.81
44.33
43.55
43.82
43.37
799,400
Dec 19, 2025
43.81
44.03
43.35
43.81
43.36
1,940,100
Dec 18, 2025
43.59
44.46
43.20
44.17
43.72
894,000
Dec 17, 2025
43.23
43.76
43.00
43.32
42.88
899,500
Dec 16, 2025
42.87
44.04
42.87
43.40
42.96
1,317,600
Dec 15, 2025
42.65
43.34
42.50
43.22
42.78
1,024,800
Dec 12, 2025
43.81
43.94
42.37
42.77
42.33
1,372,400
Dec 11, 2025
43.25
43.95
43.20
43.62
43.17
1,264,600
Dec 10, 2025
41.48
43.35
41.15
43.19
42.75
990,800
Dec 9, 2025
41.23
41.75
40.70
41.40
40.98
596,100
Dec 8, 2025
41.60
42.34
40.95
41.18
40.76
803,600
Dec 5, 2025
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
39.85
41.31
39.70
41.28
40.86
1,086,700
Dec 4, 2025
39.85
40.10
39.44
39.65
39.12
523,600
Dec 3, 2025
39.85
40.87
39.44
39.91
39.38
745,100
Dec 2, 2025
39.43
40.35
38.99
39.85
39.32
499,300
Dec 1, 2025
38.48
39.82
38.48
39.43
38.90
615,700
Nov 28, 2025
38.50
38.93
38.38
38.57
38.05
235,900
Nov 26, 2025
38.05
39.19
38.05
38.78
38.26
856,600
Nov 25, 2025
37.47
38.59
37.46
38.32
37.81
680,900
Nov 24, 2025
36.92
37.38
36.56
37.17
36.67
557,800
Nov 21, 2025
35.60
37.62
35.34
36.92
36.43
710,800
Nov 20, 2025
35.30
35.99
34.99
35.29
34.82
751,700
Nov 19, 2025
35.09
35.26
34.53
34.74
34.28
456,400
Nov 18, 2025
35.74
35.76
35.04
35.09
34.62
556,100
Nov 17, 2025
35.25
35.89
35.19
35.70
35.22
747,500
Nov 14, 2025
35.28
35.61
35.03
35.54
35.07
415,400
Nov 13, 2025
35.88
36.22
35.27
35.60
35.12
498,800
Nov 12, 2025
35.62
36.51
35.57
35.96
35.48
531,700
Nov 11, 2025
35.41
35.81
34.65
35.64
35.16
603,900
Nov 10, 2025
35.91
35.91
34.86
35.42
34.95
427,100
Nov 7, 2025
34.66
35.76
34.53
35.69
35.21
592,100
Nov 6, 2025
35.41
35.61
34.50
34.77
34.31
361,300
Nov 5, 2025
35.28
36.08
34.83
35.72
35.24
610,300
Nov 4, 2025
35.28
36.06
34.80
35.47
35.00
833,200
Nov 3, 2025
36.47
36.49
35.42
35.50
35.03
864,200
Oct 31, 2025
35.61
37.45
35.28
36.83
36.34
1,306,800
