Skip to main content
HUBG logo

Hub Group, Inc.

HUBGNASDAQIndustrialsIntegrated Freight & Logistics

$26.43Today:- (-)1Y −24.71%

As of Oct 16, 2026 close

Market cap
$1.66B
P/E (TTM)
15.79
Forward P/E
16.33
Dividend yield
1.82%
52-week range
$25.64$53.26
Volume (live)
-
Avg. volume (3M)
1.37M

Hub Group (HUBG) Historical Stock Prices

Analyze Hub Group (HUBG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hub Group (HUBG) Interactive Price Chart

Interactive historical price chart showing Hub Group stock price movements and trends across multiple time periods.

Loading chart...

HUBG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HUBG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.6127.6125.9626.4326.431.07M
Oct 15, 202626.5327.5726.2727.4927.491.11M
Oct 14, 202626.0626.6426.0126.2526.251.30M
Oct 13, 202626.8927.0325.9526.3826.381.15M
Oct 12, 202626.5227.2126.0726.6126.611.48M
Oct 9, 202626.5727.1425.6425.7625.761.22M
Oct 8, 202626.2726.8626.1926.4326.432.52M
Oct 7, 202627.7627.9026.2126.3126.311.50M
Oct 6, 202628.4328.6827.9128.1628.16794.76K
Oct 5, 202630.2231.4628.6228.7428.74872.02K
Oct 2, 202630.5130.8729.6129.7729.771.16M
Oct 1, 202629.7630.3329.3730.1530.15961.88K
Sep 30, 202630.4930.9729.5329.5829.581.81M
Sep 29, 202629.9630.6729.9630.2530.251.26M
Sep 28, 202629.7930.5829.7230.2230.222.24M
Sep 25, 202630.1330.7330.0030.3430.341.41M
Sep 24, 202631.4031.6129.9230.0330.03812.51K
Sep 23, 202632.1332.2731.2331.4031.40798.12K
Sep 22, 202632.1833.1931.8632.0632.061.19M
Sep 21, 202632.6432.6431.5331.6831.68815.47K
Sep 18, 202632.9433.3232.5532.7232.591.49M
Sep 17, 202633.5133.6832.9633.3833.251.60M
Sep 16, 202633.0433.6232.4733.1232.991.86M
Sep 15, 202635.2135.3432.9433.4533.321.92M
Sep 14, 202632.4436.8331.4135.2635.132.81M
Sep 11, 202635.9936.3335.4436.0435.901.41M
Sep 10, 202635.3836.1435.3735.6735.531.13M
Sep 9, 202636.0637.3635.1935.3435.201.55M
Sep 8, 202636.8737.4335.8536.0635.921.05M
Sep 4, 202636.4336.9936.1036.6836.54841.80K
Sep 3, 202636.4036.8035.4536.5436.401.13M
Sep 2, 202638.0738.0735.5535.9335.791.47M
Sep 1, 202639.6939.7237.3237.9437.801.23M
Aug 31, 202639.5540.0239.1639.8739.721.20M
Aug 28, 202639.9240.5139.0639.6139.46903.99K
Aug 27, 202639.6740.7139.3639.9839.83707.56K
Aug 26, 202639.2440.8338.9040.0039.85884.34K
Aug 25, 202640.2440.5138.8539.2339.08454.70K
Aug 24, 202640.8740.9739.4240.2140.06800.99K
Aug 21, 202640.5841.2440.0040.7340.571.65M
Aug 20, 202639.3440.4039.3040.0539.90954.00K
Aug 19, 202639.8340.9839.6940.0039.851.19M
Aug 18, 202639.5240.4038.7639.6939.541.42M
Aug 17, 202640.5041.1539.3139.4739.32993.31K
Aug 14, 202641.2842.2340.0840.3040.151.62M
Aug 13, 202641.0842.3340.5941.6541.492.07M
Aug 12, 202638.2141.2038.0040.2140.063.87M
Aug 11, 202645.3345.5937.4538.0037.854.54M
Aug 10, 202647.2448.5147.2447.3547.17740.17K
Aug 7, 202646.2348.0446.2347.8047.62898.90K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.