MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HUBG — HUB Group Inc
NasdaqHUB Group Inc
$28.74
-1.03(-3.46%)
- O
- 30.22
- H
- 31.46
- L
- 28.62
- V
- 872.02K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.74
Period Return-12.22%
Period High$53.26
Period Low$28.62
Avg Daily Volume794.9K
Total Trading Days365
HUBG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.22 | $31.46 | $28.62 | $28.74 | $-1.03 | -3.46% | 872,020 | $28.90 | $28.62 $31.46 |
| Oct 2, 2026 | $30.51 | $30.87 | $29.61 | $29.77 | $-0.38 | -1.26% | 1,235,383 | $29.98 | $29.61 $30.87 |
| Oct 1, 2026 | $29.76 | $30.33 | $29.37 | $30.15 | +$0.57 | +1.93% | 1,601,084 | $30.07 | $29.37 $30.33 |
| Sep 30, 2026 | $30.49 | $30.97 | $29.53 | $29.58 | $-0.67 | -2.21% | 1,812,955 | $29.63 | $29.53 $30.97 |
| Sep 29, 2026 | $29.96 | $30.67 | $29.96 | $30.25 | +$0.03 | +0.10% | 1,263,675 | $30.21 | $29.96 $30.67 |
| Sep 28, 2026 | $29.79 | $30.58 | $29.72 | $30.22 | $-0.12 | -0.40% | 2,242,066 | $30.21 | $29.72 $30.58 |
| Sep 25, 2026 | $30.13 | $30.73 | $30.01 | $30.34 | +$0.31 | +1.03% | 1,413,234 | $30.37 | $30.01 $30.73 |
| Sep 24, 2026 | $31.40 | $31.61 | $29.92 | $30.03 | $-1.37 | -4.36% | 812,511 | $30.23 | $29.92 $31.61 |
| Sep 23, 2026 | $32.13 | $32.27 | $31.23 | $31.40 | $-0.66 | -2.06% | 798,122 | $31.51 | $31.23 $32.27 |
| Sep 22, 2026 | $32.18 | $33.19 | $31.86 | $32.06 | +$0.38 | +1.20% | 1,185,021 | $32.25 | $31.86 $33.19 |
| Sep 21, 2026 | $32.64 | $32.64 | $31.53 | $31.68 | $-1.04 | -3.18% | 815,469 | $31.79 | $31.53 $32.64 |
| Sep 18, 2026 | $32.94 | $33.32 | $32.56 | $32.72 | $-0.66 | -1.98% | 1,493,066 | $32.81 | $32.56 $33.32 |
| Sep 17, 2026 | $33.51 | $33.68 | $32.96 | $33.38 | +$0.26 | +0.79% | 1,603,312 | $33.32 | $32.96 $33.68 |
| Sep 16, 2026 | $33.04 | $33.62 | $32.47 | $33.12 | $-0.33 | -0.99% | 1,862,454 | $33.14 | $32.47 $33.62 |
| Sep 15, 2026 | $35.21 | $35.35 | $32.94 | $33.45 | $-1.81 | -5.13% | 1,919,685 | $33.52 | $32.94 $35.35 |
| Sep 14, 2026 | $32.44 | $36.83 | $31.41 | $35.26 | $-0.78 | -2.16% | 2,696,503 | $35.12 | $31.41 $36.83 |
| Sep 11, 2026 | $35.99 | $36.33 | $35.44 | $36.04 | +$0.37 | +1.04% | 1,521,735 | $35.89 | $35.44 $36.33 |
| Sep 10, 2026 | $35.38 | $36.14 | $35.37 | $35.67 | +$0.33 | +0.93% | 1,126,708 | $35.66 | $35.37 $36.14 |
| Sep 9, 2026 | $36.06 | $37.36 | $35.19 | $35.34 | $-0.72 | -2.00% | 1,549,848 | $35.49 | $35.19 $37.36 |
| Sep 8, 2026 | $36.87 | $37.43 | $35.85 | $36.06 | $-0.62 | -1.69% | 1,054,839 | $36.28 | $35.85 $37.43 |
| Sep 4, 2026 | $36.43 | $36.99 | $36.10 | $36.68 | +$0.14 | +0.38% | 841,798 | $36.65 | $36.10 $36.99 |
| Sep 3, 2026 | $36.40 | $36.80 | $35.45 | $36.54 | +$0.61 | +1.70% | 1,125,335 | $36.32 | $35.45 $36.80 |
| Sep 2, 2026 | $38.07 | $38.07 | $35.55 | $35.93 | $-2.01 | -5.30% | 1,448,335 | $36.62 | $35.55 $38.07 |
| Sep 1, 2026 | $39.69 | $39.72 | $37.32 | $37.94 | $-1.93 | -4.84% | 1,225,585 | $38.27 | $37.32 $39.72 |
| Aug 31, 2026 | $39.55 | $40.02 | $39.16 | $39.87 | +$0.26 | +0.66% | 1,201,793 | $39.77 | $39.16 $40.02 |
| Aug 28, 2026 | $39.92 | $40.51 | $39.07 | $39.61 | $-0.37 | -0.93% | 903,990 | $39.65 | $39.07 $40.51 |
| Aug 27, 2026 | $39.67 | $40.71 | $39.36 | $39.98 | $-0.02 | -0.05% | 707,565 | $40.03 | $39.36 $40.71 |
| Aug 26, 2026 | $39.24 | $40.83 | $38.90 | $40.00 | +$0.77 | +1.96% | 884,337 | $40.17 | $38.90 $40.83 |
| Aug 25, 2026 | $40.24 | $40.51 | $38.86 | $39.23 | $-0.98 | -2.44% | 454,696 | $39.43 | $38.86 $40.51 |
| Aug 24, 2026 | $40.87 | $40.97 | $39.42 | $40.21 | $-0.52 | -1.28% | 800,993 | $39.95 | $39.42 $40.97 |