Dark

HUBG
HUB Group Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:54 PM EDT

36.70USD+0.438%(+0.16)841,798

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 2, 2026 8:08:30 AM EDT

38.50USD+5.364%(+1.96)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

36.68USD-0.054%(-0.02)152,560

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	36.4300	36.9900	36.1000	36.6800	+0.383%	841,798	0.000%
2026-09-03	36.4000	36.8000	35.4450	36.5400	+1.698%	1,125,335	+0.383%
2026-09-02	38.0700	38.0700	35.5450	35.9300	-5.298%	1,466,333	+2.087%
2026-09-01	39.6900	39.7150	37.3200	37.9400	-4.841%	1,225,585	-3.321%
2026-08-31	39.5500	40.0200	39.1600	39.8700	+0.656%	1,201,784	-8.001%
2026-08-28	39.9200	40.5100	39.0650	39.6100	-0.925%	903,990	-7.397%
2026-08-27	39.6700	40.7100	39.3600	39.9800	-0.050%	707,565	-8.254%
2026-08-26	39.2400	40.8300	38.9000	40.0000	+1.963%	884,337	-8.300%
2026-08-25	40.2400	40.5080	38.8550	39.2300	-2.437%	454,696	-6.500%
2026-08-24	40.8700	40.9700	39.4200	40.2100	-1.277%	800,993	-8.779%
2026-08-21	40.5800	41.2400	40.0000	40.7300	+1.698%	1,647,201	-9.944%
2026-08-20	39.3400	40.4000	39.3000	40.0500	+0.125%	954,000	-8.414%
2026-08-19	39.8300	40.9800	39.6900	40.0000	+0.781%	1,190,128	-8.300%
2026-08-18	39.5200	40.4000	38.7600	39.6900	+0.557%	1,416,325	-7.584%
2026-08-17	40.5000	41.1450	39.3100	39.4700	-2.060%	993,312	-7.069%
2026-08-14	41.2800	42.2350	40.0800	40.3000	-3.241%	1,622,142	-8.983%
2026-08-13	41.0800	42.3300	40.5850	41.6500	+3.581%	2,065,670	-11.933%
2026-08-12	38.2100	41.2000	38.0000	40.2100	+5.816%	3,870,985	-8.779%
2026-08-11	45.3300	45.5850	37.4500	38.0000	-19.747%	4,538,929	-3.474%
2026-08-10	47.2400	48.5100	47.2400	47.3500	-0.941%	740,167	-22.534%
2026-08-07	46.2300	48.0400	46.2300	47.8000	+3.396%	898,900	-23.264%
2026-08-06	48.0400	48.6700	45.7050	46.2300	-2.837%	617,222	-20.658%
2026-08-05	47.6800	48.1900	47.4700	47.5800	-0.314%	527,816	-22.909%
2026-08-04	46.6700	47.9450	46.5500	47.7300	+3.289%	564,355	-23.151%
2026-08-03	47.2600	47.3200	45.0300	46.2100	-0.688%	712,858	-20.623%
2026-07-31	45.7100	47.0500	45.1500	46.5300	+2.466%	731,614	-21.169%
2026-07-30	47.4800	47.6900	44.6150	45.4100	-4.781%	1,655,107	-19.225%
2026-07-29	47.3700	48.7525	46.3550	47.6900	-0.063%	617,205	-23.087%
2026-07-28	47.6300	48.4500	47.5300	47.7200	-0.355%	777,693	-23.135%
2026-07-27	49.2000	49.3100	47.3100	47.8900	-2.821%	767,569	-23.408%
2026-07-24	48.9500	49.8500	47.8300	49.2800	+0.122%	700,899	-25.568%
2026-07-23	50.8700	50.9450	49.0700	49.2200	-3.167%	650,676	-25.477%
2026-07-22	50.7500	50.9900	49.5937	50.8300	-0.177%	384,799	-27.838%
2026-07-21	50.2900	51.1300	49.9900	50.9200	+1.192%	474,324	-27.965%
2026-07-20	51.1400	51.1400	50.1600	50.3200	-1.757%	401,428	-27.107%
2026-07-17	50.5600	51.6200	50.5600	51.2200	-0.370%	727,076	-28.387%
2026-07-16	48.7800	51.5750	48.7800	51.4100	+7.552%	1,549,855	-28.652%
2026-07-15	47.3600	48.9900	47.1000	47.8000	+1.100%	1,255,099	-23.264%
2026-07-14	48.2200	48.5700	46.9100	47.2800	-0.860%	835,027	-22.420%
2026-07-13	46.2000	47.8100	46.2000	47.6900	+3.225%	583,447	-23.087%
2026-07-10	46.9000	47.1200	46.0200	46.2000	-1.493%	462,871	-20.606%
2026-07-09	45.7600	47.1450	45.7600	46.9000	+2.491%	572,652	-21.791%
2026-07-08	46.0500	46.3800	44.8900	45.7600	-0.694%	684,793	-19.843%
2026-07-07	45.7600	46.4811	45.4200	46.0800	+0.480%	621,118	-20.399%
2026-07-06	44.9800	46.3100	44.9800	45.8600	+2.047%	694,626	-20.017%
2026-07-02	44.3300	45.5300	44.2400	44.9400	+0.357%	690,549	-18.380%
2026-07-01	44.2900	45.5945	43.6100	44.7800	+2.261%	732,173	-18.088%
2026-06-30	44.0800	44.1700	42.5800	43.7900	-0.432%	835,831	-16.237%
2026-06-29	43.6100	44.2200	43.1100	43.9800	+0.526%	916,481	-16.598%
2026-06-26	44.0500	44.7700	43.4500	43.7500	-0.342%	1,840,199	-16.160%
2026-06-25	43.2300	44.6100	43.2300	43.9000	+2.093%	636,045	-16.446%
2026-06-24	43.1200	43.9100	42.7700	43.0000	-0.440%	868,561	-14.698%
2026-06-23	43.8600	44.2000	43.0000	43.1900	-1.796%	535,111	-15.073%
2026-06-22	44.2500	44.9250	43.8500	43.9800	-0.834%	453,479	-16.598%
2026-06-18	44.2000	44.5450	43.9100	44.3500	+1.650%	978,991	-17.294%
2026-06-17	44.8900	45.3600	43.4400	43.6300	-3.452%	677,333	-15.929%
2026-06-16	45.5500	45.8750	44.8650	45.1900	-0.747%	766,747	-18.832%
2026-06-15	46.3500	46.3500	45.1701	45.5300	-1.833%	548,984	-19.438%
2026-06-12	46.0700	46.8100	44.9300	46.3800	+1.266%	709,142	-20.914%
2026-06-11	44.8600	46.4200	44.3900	45.8000	+3.060%	906,384	-19.913%
2026-06-10	44.4400	44.6400	43.5100	44.4400	-0.936%	657,006	-17.462%
2026-06-09	44.6800	45.5800	43.7700	44.8600	+0.560%	735,360	-18.235%
2026-06-08	43.1600	44.9200	42.6250	44.6100	+3.913%	719,882	-17.776%
2026-06-05	43.7600	43.9100	42.8500	42.9300	-1.537%	544,540	-14.559%
2026-06-04	43.4700	44.0800	43.2850	43.6000	+1.348%	496,142	-15.872%
2026-06-03	43.4200	43.8500	42.9450	43.0200	-1.893%	765,671	-14.737%
2026-06-02	43.8100	44.6000	43.2050	43.8500	+0.596%	825,597	-16.351%
2026-06-01	41.2700	43.6200	40.3300	43.5900	+4.935%	984,141	-15.852%
2026-05-29	38.7500	41.8250	38.7500	41.5400	-2.442%	1,116,742	-11.700%
2026-05-28	42.6500	43.0000	42.2300	42.5800	-1.435%	498,489	-13.856%
2026-05-27	43.1600	43.6900	42.9700	43.2000	+1.005%	670,467	-15.093%
2026-05-26	41.7300	42.8300	41.4900	42.7700	+3.160%	1,219,267	-14.239%
2026-05-22	40.5500	41.7000	40.1100	41.4600	+1.917%	758,067	-11.529%
2026-05-21	40.1400	41.0000	39.0000	40.6800	-0.172%	872,775	-9.833%
2026-05-20	38.6500	40.9900	38.2900	40.7500	+6.230%	845,402	-9.988%
2026-05-19	38.3800	38.7800	37.4600	38.3600	+0.498%	574,491	-4.380%
2026-05-18	37.6400	38.6500	36.9100	38.1700	+2.195%	968,927	-3.904%
2026-05-15	36.9600	37.9050	36.5400	37.3500	+0.161%	1,017,896	-1.794%
2026-05-14	37.7800	38.5300	36.8000	37.2900	-1.739%	1,224,010	-1.636%
2026-05-13	37.1100	38.2800	36.9700	37.9500	+3.632%	757,278	-3.347%
2026-05-12	40.3100	40.9400	35.4700	36.6200	-12.518%	2,294,576	+0.164%
2026-05-11	42.9900	43.2850	41.7200	41.8600	-2.379%	505,308	-12.375%
2026-05-08	42.7200	43.1250	42.0700	42.8800	-0.302%	408,828	-14.459%
2026-05-07	43.6700	43.8500	42.7000	43.0100	-0.509%	680,397	-14.718%
2026-05-06	42.0300	43.4800	42.0300	43.2300	+3.396%	697,039	-15.152%
2026-05-05	41.2200	42.2400	40.9550	41.8100	+1.876%	628,596	-12.270%
2026-05-04	42.0600	42.0600	40.7700	41.0400	-4.956%	727,505	-10.624%
2026-05-01	43.9000	44.1500	43.1000	43.1800	-1.483%	487,270	-15.053%
2026-04-30	42.7700	43.9100	42.3200	43.8300	+2.478%	559,464	-16.313%
2026-04-29	43.5900	44.2400	42.2400	42.7700	-2.751%	753,193	-14.239%
2026-04-28	43.7900	44.2300	43.0800	43.9800	+0.342%	389,072	-16.598%
2026-04-27	42.9600	44.0200	42.2091	43.8300	+2.168%	405,596	-16.313%
2026-04-24	43.6100	43.6800	42.4800	42.9000	-1.379%	502,468	-14.499%
2026-04-23	44.2000	45.2100	42.1400	43.5000	-0.821%	845,190	-15.678%
2026-04-22	44.0900	44.4300	43.3750	43.8600	+0.068%	917,685	-16.370%
2026-04-21	43.8700	44.3000	43.2600	43.8300	+0.805%	696,244	-16.313%
2026-04-20	42.3000	43.7800	41.4250	43.4800	+1.922%	865,421	-15.639%
2026-04-17	41.8400	42.9800	41.3800	42.6600	+3.243%	944,800	-14.018%
2026-04-16	39.2100	41.9000	39.2100	41.3200	+5.274%	863,334	-11.229%
2026-04-15	39.3500	39.6900	39.0500	39.2500	-1.506%	574,098	-6.548%
2026-04-14	39.0950	40.2200	38.7850	39.8500	+1.658%	727,037	-7.955%
2026-04-13	38.7200	39.3000	38.2900	39.2000	+0.590%	434,333	-6.429%
2026-04-10	38.8300	39.6100	37.9800	38.9700	+0.542%	675,350	-5.876%
2026-04-09	38.2700	39.1650	37.9100	38.7600	+0.389%	607,206	-5.366%
2026-04-08	38.5780	39.2100	38.1500	38.6100	+4.295%	666,036	-4.999%
2026-04-07	36.8000	37.2200	36.3400	37.0200	-0.243%	651,846	-0.918%
2026-04-06	36.2800	37.2450	36.1400	37.1100	+1.671%	415,911	-1.159%
2026-04-02	35.8400	36.8600	35.7300	36.5000	-0.300%	390,514	+0.493%
2026-04-01	36.3800	37.4050	36.2350	36.6100	+1.582%	480,438	+0.191%
2026-03-31	35.4100	36.7900	35.3850	36.0400	+2.125%	652,674	+1.776%
2026-03-30	35.7600	36.1900	35.0600	35.2900	-0.254%	762,815	+3.939%
2026-03-27	35.6300	35.8550	34.9100	35.3800	-2.022%	561,197	+3.674%
2026-03-26	34.8900	36.3500	34.8100	36.1100	-0.660%	801,683	+1.579%
2026-03-25	36.1000	36.5850	34.9950	36.3500	+0.776%	708,052	+0.908%
2026-03-24	34.8800	36.4300	34.7050	36.0700	+2.152%	624,838	+1.691%
2026-03-23	35.4200	36.5700	35.2800	35.3100	+1.393%	675,497	+3.880%
2026-03-20	35.0500	35.4200	33.8300	34.8250	+0.913%	1,510,180	+5.327%
2026-03-19	33.1000	34.5700	32.9000	34.5100	+2.404%	1,439,435	+6.288%
2026-03-18	33.9000	34.4400	33.3300	33.7000	-1.231%	881,067	+8.843%
2026-03-17	34.6000	35.0400	33.5200	34.1200	-0.088%	948,867	+7.503%
2026-03-16	34.9900	35.7300	33.9150	34.1500	-0.437%	650,378	+7.408%
2026-03-13	35.2900	35.5600	33.8800	34.3000	-1.719%	1,103,838	+6.939%
2026-03-12	36.3600	36.7200	34.8050	34.9000	-5.905%	667,665	+5.100%
2026-03-11	37.9900	38.5800	37.0000	37.0900	-2.906%	601,387	-1.105%
2026-03-10	38.8600	39.3200	38.1600	38.2000	-2.026%	534,095	-3.979%
2026-03-09	38.2100	39.1900	36.9800	38.9900	-0.128%	830,331	-5.925%
2026-03-06	40.7100	40.7100	38.7700	39.0400	-5.518%	1,308,343	-6.045%
2026-03-05	42.6200	42.8200	41.1000	41.3200	-4.019%	811,871	-11.229%
2026-03-04	43.3800	43.6400	42.3700	43.0500	-0.485%	659,299	-14.797%
2026-03-03	41.6100	43.6500	40.5017	43.2600	+0.605%	1,121,072	-15.210%
2026-03-02	42.6500	43.2370	42.0300	43.0000	-0.163%	1,064,217	-14.698%
2026-02-27	42.9500	43.1300	42.2000	43.0700	+0.116%	1,078,002	-14.836%
2026-02-26	41.3400	43.2800	41.2100	43.0200	+4.519%	1,194,988	-14.737%
2026-02-25	41.3000	41.7050	39.9700	41.1600	+0.195%	576,545	-10.884%
2026-02-24	41.4700	41.8000	40.1200	41.0800	-0.940%	504,292	-10.711%
2026-02-23	42.8300	42.8300	41.2900	41.4700	-4.160%	724,516	-11.551%
2026-02-20	41.6800	44.2900	41.3800	43.2700	+3.666%	1,176,487	-15.230%
2026-02-19	40.7700	42.0650	40.4050	41.7400	+1.656%	936,329	-12.123%
2026-02-18	39.8600	41.1700	39.8600	41.0600	+3.011%	677,573	-10.667%
2026-02-17	40.0200	40.6100	39.6200	39.8600	+0.504%	982,895	-7.978%
2026-02-13	39.5000	40.9100	39.4700	39.6600	-0.850%	1,171,363	-7.514%
2026-02-12	42.9900	43.0400	37.2500	40.0000	-5.949%	3,003,468	-8.300%
2026-02-11	43.5700	44.8100	42.3300	42.5300	-2.005%	1,332,384	-13.755%
2026-02-10	43.1800	43.6700	42.3500	43.4000	+2.917%	1,421,431	-15.484%
2026-02-09	42.0000	43.2650	41.9100	42.1700	+0.500%	1,581,138	-13.019%
2026-02-06	37.7150	44.7500	37.1700	41.9600	-18.254%	6,653,435	-12.583%
2026-02-05	52.5300	53.2600	50.5940	51.3300	-2.284%	2,240,556	-28.541%
2026-02-04	50.9600	52.5300	50.7750	52.5300	+3.917%	948,932	-30.173%
2026-02-03	49.5600	51.0900	49.5600	50.5500	+1.751%	561,841	-27.438%
2026-02-02	47.8200	49.7650	47.7007	49.6800	+4.414%	513,637	-26.167%
2026-01-30	47.7750	48.0900	47.1350	47.5800	-1.470%	800,856	-22.909%
2026-01-29	47.7800	48.3700	47.3200	48.2900	+1.599%	432,088	-24.042%
2026-01-28	47.6600	48.1488	47.1400	47.5300	0.000%	410,799	-22.828%
2026-01-27	47.8400	48.2950	47.3000	47.5300	-0.063%	462,949	-22.828%
2026-01-26	47.6200	47.6600	47.0300	47.5600	+0.274%	517,007	-22.876%
2026-01-23	48.0400	48.3600	47.2900	47.4300	-1.740%	377,644	-22.665%
2026-01-22	48.2200	48.8900	48.1550	48.2700	+0.709%	371,525	-24.011%
2026-01-21	46.4900	48.2150	46.1000	47.9300	+4.241%	376,919	-23.472%
2026-01-20	46.3700	46.8829	45.9000	45.9800	-1.899%	429,176	-20.226%
2026-01-16	47.2700	47.5700	46.6750	46.8700	-1.202%	473,197	-21.741%
2026-01-15	47.5000	47.6500	47.0600	47.4400	+0.615%	511,230	-22.681%
2026-01-14	46.7100	47.4950	46.6400	47.1500	+0.791%	612,133	-22.206%
2026-01-13	47.6300	47.6800	46.6150	46.7800	-0.806%	526,945	-21.590%
2026-01-12	46.1200	47.5000	46.1200	47.1600	+1.485%	818,903	-22.222%
2026-01-09	45.7600	46.6100	45.4600	46.4700	+1.396%	615,084	-21.067%
2026-01-08	44.9700	45.9800	44.7600	45.8300	+1.799%	535,040	-19.965%
2026-01-07	45.3100	45.6400	43.9550	45.0200	-0.706%	628,880	-18.525%
2026-01-06	44.0600	45.3600	43.9600	45.3400	+2.719%	798,289	-19.100%
2026-01-05	42.6200	44.5350	42.6200	44.1400	+3.251%	1,016,982	-16.901%
2026-01-02	42.6500	42.9100	42.1964	42.7500	+0.329%	476,936	-14.199%
2025-12-31	43.2300	43.2300	42.5450	42.6100	-1.183%	434,554	-13.917%
2025-12-30	43.5600	43.7500	43.0900	43.1200	-1.350%	599,321	-14.935%
2025-12-29	43.9700	44.2800	43.3900	43.7100	-0.569%	568,971	-16.083%
2025-12-26	43.6300	44.0900	43.2600	43.9600	+0.068%	370,497	-16.561%
2025-12-24	43.9500	44.0750	43.6600	43.9300	0.000%	245,260	-16.504%
2025-12-23	43.7200	43.9900	43.4950	43.9300	+0.251%	452,606	-16.504%
2025-12-22	43.8100	44.3300	43.5500	43.8200	+0.023%	799,379	-16.294%
2025-12-19	43.8100	44.0300	43.3500	43.8100	-0.815%	1,940,142	-16.275%
2025-12-18	43.5900	44.4600	43.2000	44.1700	+1.962%	893,921	-16.957%
2025-12-17	43.2300	43.7600	43.0000	43.3200	-0.184%	899,535	-15.328%
2025-12-16	42.8700	44.0400	42.8700	43.4000	+0.416%	1,317,544	-15.484%
2025-12-15	42.6500	43.3350	42.5000	43.2200	+1.052%	1,024,802	-15.132%
2025-12-12	43.8100	43.9400	42.3650	42.7700	-1.949%	1,372,362	-14.239%
2025-12-11	43.2500	43.9500	43.2000	43.6200	+0.996%	1,264,579	-15.910%
2025-12-10	41.4800	43.3500	41.1500	43.1900	+4.324%	990,755	-15.073%
2025-12-09	41.2300	41.7450	40.7000	41.4000	+0.534%	596,104	-11.401%
2025-12-08	41.6000	42.3400	40.9500	41.1800	-0.242%	803,644	-10.928%
2025-12-05	39.8500	41.3100	39.6950	41.2800	+4.111%	1,086,738	-11.143%
2025-12-04	39.8500	40.0950	39.4350	39.6500	-0.651%	523,627	-7.491%
2025-12-03	39.8500	40.8700	39.4400	39.9100	+0.151%	745,251	-8.093%
2025-12-02	39.4300	40.3500	38.9900	39.8500	+1.065%	499,260	-7.955%
2025-12-01	38.4800	39.8200	38.4800	39.4300	+2.230%	615,694	-6.974%
2025-11-28	38.5000	38.9300	38.3800	38.5700	-0.542%	235,887	-4.900%
2025-11-26	38.0500	39.1900	38.0500	38.7800	+1.200%	856,566	-5.415%
2025-11-25	37.4700	38.5900	37.4600	38.3200	+3.094%	680,943	-4.280%
2025-11-24	36.9200	37.3800	36.5624	37.1700	+0.677%	557,837	-1.318%
2025-11-21	35.6000	37.6200	35.3443	36.9200	+4.619%	710,769	-0.650%
2025-11-20	35.3000	35.9900	34.9850	35.2900	+1.583%	751,675	+3.939%
2025-11-19	35.0900	35.2600	34.5250	34.7400	-0.997%	456,438	+5.584%
2025-11-18	35.7400	35.7600	35.0400	35.0900	-1.709%	556,132	+4.531%
2025-11-17	35.2500	35.8900	35.1900	35.7000	+0.450%	747,493	+2.745%
2025-11-14	35.2800	35.6100	35.0300	35.5400	-0.169%	415,449	+3.208%
2025-11-13	35.8800	36.2200	35.2700	35.6000	-1.001%	498,837	+3.034%
2025-11-12	35.6200	36.5100	35.5650	35.9600	+0.898%	531,733	+2.002%
2025-11-11	35.4100	35.8100	34.6500	35.6400	+0.621%	603,938	+2.918%
2025-11-10	35.9100	35.9100	34.8600	35.4200	-0.757%	427,090	+3.557%
2025-11-07	34.6600	35.7600	34.5300	35.6900	+2.646%	592,138	+2.774%
2025-11-06	35.4100	35.6050	34.5000	34.7700	-2.660%	361,334	+5.493%
2025-11-05	35.2800	36.0750	34.8300	35.7200	+0.705%	610,274	+2.688%
2025-11-04	35.2800	36.0550	34.8000	35.4700	-0.085%	833,196	+3.411%
2025-11-03	36.4700	36.4900	35.4200	35.5000	-3.611%	864,162	+3.324%
2025-10-31	35.6100	37.4500	35.2800	36.8300	+3.864%	1,306,808	-0.407%
2025-10-30	35.9900	36.1533	35.1100	35.4600	-0.728%	924,425	+3.440%
2025-10-29	35.7600	36.5200	35.4100	35.7200	-0.028%	457,802	+2.688%
2025-10-28	36.3300	36.3300	35.5900	35.7300	-1.080%	420,426	+2.659%
2025-10-27	35.7800	36.5300	35.6700	36.1200	+1.404%	372,404	+1.550%
2025-10-24	35.4000	36.0000	35.1300	35.6200	+1.279%	462,356	+2.976%
2025-10-23	35.7800	35.9400	34.5650	35.1700	-2.251%	796,787	+4.293%
2025-10-22	37.0400	37.1600	35.5600	35.9800	-3.071%	557,001	+1.946%
2025-10-21	36.9600	37.4850	36.8450	37.1200	+0.081%	439,347	-1.185%
2025-10-20	36.7200	37.5100	36.5750	37.0900	+1.589%	496,823	-1.105%
2025-10-17	36.4700	36.8700	36.0000	36.5100	-0.409%	646,166	+0.466%
2025-10-16	35.8600	37.1100	35.5000	36.6600	+5.801%	1,221,133	+0.055%
2025-10-15	34.8000	35.1800	34.5650	34.6500	-0.345%	570,579	+5.859%
2025-10-14	33.9900	35.0200	33.7600	34.7700	+3.267%	530,408	+5.493%
2025-10-13	33.5500	33.8200	33.3300	33.6700	+1.661%	464,598	+8.940%
2025-10-10	35.5000	35.5000	32.9700	33.1200	-5.641%	734,521	+10.749%
2025-10-09	36.0300	36.0300	35.0550	35.1000	-2.716%	610,457	+4.501%
2025-10-08	33.9200	36.2800	33.9200	36.0800	+5.282%	798,091	+1.663%
2025-10-07	34.6400	34.8700	33.9050	34.2700	-1.381%	649,225	+7.032%
2025-10-06	34.1900	34.8600	33.9500	34.7500	+1.727%	551,068	+5.554%
2025-10-03	34.2600	35.0350	33.9500	34.1600	+0.826%	634,859	+7.377%
2025-10-02	33.3200	34.2350	33.3200	33.8800	+1.044%	481,725	+8.264%
2025-10-01	34.1100	34.5950	33.4900	33.5300	-2.642%	666,998	+9.395%
2025-09-30	34.3100	34.4500	33.8700	34.4400	-0.347%	651,032	+6.504%
2025-09-29	34.9900	34.9900	34.2900	34.5600	-0.260%	637,947	+6.134%
2025-09-26	34.7900	35.1500	34.2000	34.6500	+0.058%	679,521	+5.859%
2025-09-25	34.4600	34.7250	34.2050	34.6300	0.000%	539,174	+5.920%
2025-09-24	35.3500	35.9100	34.5600	34.6300	-3.079%	548,482	+5.920%
2025-09-23	35.2100	35.8950	35.2100	35.7300	+1.419%	496,964	+2.659%
2025-09-22	35.5300	35.6450	35.0100	35.2300	-1.150%	558,859	+4.116%
2025-09-19	37.1500	37.1550	35.5400	35.6400	-4.039%	1,933,134	+2.918%
2025-09-18	37.1700	37.5100	36.7400	37.1400	+0.896%	722,671	-1.239%
2025-09-17	37.5800	38.1800	36.4600	36.8100	-2.049%	919,466	-0.353%
2025-09-16	36.8600	37.6600	36.6800	37.5800	+2.175%	634,145	-2.395%
2025-09-15	36.0100	36.9400	35.9000	36.7800	+2.195%	695,550	-0.272%
2025-09-12	37.2200	37.4500	35.9400	35.9900	-4.078%	387,270	+1.917%
2025-09-11	36.1000	37.5800	35.9800	37.5200	+3.732%	558,004	-2.239%
2025-09-10	36.1600	36.7150	35.5600	36.1700	-0.659%	618,264	+1.410%
2025-09-09	36.9400	37.3200	36.4100	36.4100	-2.124%	369,063	+0.742%
2025-09-08	37.5000	37.7150	36.6700	37.2000	-0.614%	506,295	-1.398%
2025-09-05	37.8000	38.2250	37.0300	37.4300	+0.214%	384,973	-2.004%
2025-09-04	37.3000	37.3500	36.2450	37.3500	+0.810%	503,183	-1.794%
2025-09-03	36.8300	37.2250	36.2300	37.0500	-0.027%	568,383	-0.999%
2025-09-02	36.9900	37.2800	36.7850	37.0600	-0.962%	443,895	-1.025%
2025-08-29	37.4700	37.7800	37.0150	37.4200	+0.295%	722,801	-1.978%
2025-08-28	36.9900	37.3800	36.2410	37.3100	+1.441%	1,056,379	-1.689%
2025-08-27	36.7200	37.3150	36.4050	36.7800	-0.756%	1,877,770	-0.272%
2025-08-26	36.2050	37.2450	36.1900	37.0600	+1.202%	844,260	-1.025%
2025-08-25	37.7800	37.8500	36.5000	36.6200	-2.295%	462,444	+0.164%
2025-08-22	35.6600	37.6600	35.4100	37.4800	+6.387%	683,568	-2.134%
2025-08-21	34.3800	35.2500	34.3800	35.2300	+0.888%	343,062	+4.116%
2025-08-20	36.0000	36.0000	34.9200	34.9200	-3.509%	378,180	+5.040%
2025-08-19	35.9000	36.7800	35.7900	36.1900	+1.800%	353,067	+1.354%
2025-08-18	35.7700	35.7700	35.3500	35.5500	+0.169%	311,086	+3.179%
2025-08-15	36.1300	36.1900	35.4700	35.4900	-1.225%	331,108	+3.353%
2025-08-14	36.2100	36.2984	35.6100	35.9300	-2.151%	356,228	+2.087%
2025-08-13	35.8000	36.7900	35.6650	36.7200	+2.656%	351,042	-0.109%
2025-08-12	34.6300	36.0300	34.5050	35.7700	+4.164%	363,892	+2.544%
2025-08-11	34.5800	34.7450	33.8600	34.3400	-0.694%	527,357	+6.814%
2025-08-08	34.8000	34.8200	34.1100	34.5800	-0.317%	409,083	+6.073%
2025-08-07	35.3700	35.5800	34.6200	34.6900	-1.784%	318,552	+5.737%
2025-08-06	35.1800	35.3550	34.6200	35.3200	+0.972%	444,711	+3.851%
2025-08-05	34.3400	35.0250	34.1250	34.9800	+1.953%	624,763	+4.860%
2025-08-04	33.3900	34.7200	33.3900	34.3100	+2.113%	578,004	+6.908%
2025-08-01	36.1000	36.3800	32.4600	33.6000	-4.055%	1,102,049	+9.167%
2025-07-31	34.6700	35.1500	34.4250	35.0200	+0.603%	837,117	+4.740%
2025-07-30	36.0000	36.0000	34.4950	34.8100	-2.793%	738,119	+5.372%
2025-07-29	35.5400	35.8700	35.0100	35.8100	+0.533%	904,799	+2.429%
2025-07-28	36.0600	36.2400	35.6000	35.6200	-1.330%	369,299	+2.976%
2025-07-25	37.2400	37.2400	35.7600	36.1000	-1.608%	900,826	+1.607%
2025-07-24	36.1700	36.7200	35.9000	36.6900	+2.144%	671,629	-0.027%
2025-07-23	35.6700	36.0850	34.9100	35.9200	+3.995%	716,957	+2.116%
2025-07-22	34.1100	34.8650	34.1100	34.5400	+1.738%	494,146	+6.196%
2025-07-21	33.8900	34.6050	33.8900	33.9500	+0.236%	342,105	+8.041%
2025-07-18	34.7500	34.7900	33.6300	33.8700	-1.541%	405,124	+8.296%
2025-07-17	34.2000	34.5000	33.8900	34.4000	+1.415%	483,119	+6.628%
2025-07-16	34.5800	34.6300	33.6000	33.9200	-0.469%	456,230	+8.137%
2025-07-15	35.1500	35.1500	34.0500	34.0800	-2.684%	547,422	+7.629%
2025-07-14	35.6300	35.9550	34.8500	35.0200	-1.767%	469,329	+4.740%
2025-07-11	36.1800	36.3900	35.3700	35.6500	-2.675%	467,306	+2.889%
2025-07-10	35.4400	36.8500	35.2850	36.6300	+3.416%	650,967	+0.137%
2025-07-09	35.3200	35.5400	34.7209	35.4200	+0.198%	443,738	+3.557%
2025-07-08	34.7200	35.7300	34.7200	35.3500	+1.580%	365,196	+3.762%
2025-07-07	35.5300	35.8550	34.7000	34.8000	-2.685%	402,001	+5.402%
2025-07-03	36.5500	36.5500	35.4500	35.7600	-0.859%	324,754	+2.573%
2025-07-02	35.1000	36.0900	34.7400	36.0700	+2.881%	601,615	+1.691%
2025-07-01	33.6400	36.2200	33.6000	35.0600	+4.876%	985,059	+4.621%
2025-06-30	34.2200	34.3300	33.3800	33.4300	-1.878%	675,454	+9.722%
2025-06-27	33.8300	34.2200	33.6400	34.0700	+1.188%	640,593	+7.661%
2025-06-26	33.3600	33.7300	33.1700	33.6700	+1.477%	580,447	+8.940%
2025-06-25	33.6200	33.6950	33.0300	33.1800	-1.631%	659,080	+10.549%
2025-06-24	33.8600	34.1200	33.3800	33.7300	+0.867%	466,493	+8.746%
2025-06-23	32.8500	33.4600	32.4900	33.4400	+1.518%	344,367	+9.689%
2025-06-20	32.9900	33.1750	32.7000	32.9400	+0.488%	1,153,635	+11.354%
2025-06-18	33.0800	33.2500	32.6900	32.7800	0.000%	448,644	+11.897%
2025-06-17	33.0300	33.2600	32.6600	32.7800	-1.856%	395,586	+11.897%
2025-06-16	33.2700	33.6000	32.9400	33.4000	+1.520%	613,515	+9.820%
2025-06-13	32.9100	33.3550	32.6900	32.9000	-1.967%	439,528	+11.489%
2025-06-12	33.1100	33.5700	32.8300	33.5600	+0.239%	420,248	+9.297%
2025-06-11	34.3600	34.4200	33.4000	33.4800	-2.419%	536,502	+9.558%
2025-06-10	34.1100	34.7700	33.8793	34.3100	+1.419%	492,861	+6.908%
2025-06-09	33.8300	34.2700	33.5500	33.8300	+0.416%	390,974	+8.424%
2025-06-06	33.8900	34.2950	33.5250	33.6900	+0.929%	339,728	+8.875%
2025-06-05	33.6800	33.7950	33.2600	33.3800	-1.213%	294,152	+9.886%
2025-06-04	34.0800	34.1650	33.7100	33.7900	-0.909%	339,958	+8.553%
2025-06-03	33.4000	34.1600	32.8700	34.1000	+2.990%	422,179	+7.566%
2025-06-02	33.8000	33.9900	32.9400	33.1100	-1.780%	444,419	+10.782%
2025-05-30	33.9300	34.2400	33.6000	33.7100	-0.999%	523,345	+8.810%
2025-05-29	34.0500	34.2100	33.5370	34.0500	+1.009%	438,884	+7.724%
2025-05-28	34.1300	34.2700	33.6600	33.7100	-1.519%	305,411	+8.810%
2025-05-27	33.8100	34.4000	33.5850	34.2300	+2.731%	481,246	+7.157%
2025-05-23	33.2500	33.6250	33.2200	33.3200	-2.144%	412,260	+10.084%
2025-05-22	34.2100	34.2100	33.8000	34.0500	+0.383%	487,434	+7.724%
2025-05-21	34.9900	35.5350	33.9000	33.9200	-4.451%	461,784	+8.137%
2025-05-20	35.4800	35.7850	35.1050	35.5000	-0.616%	680,694	+3.324%
2025-05-19	35.3000	35.7600	35.1400	35.7200	-0.667%	520,335	+2.688%
2025-05-16	35.8100	36.1400	35.4600	35.9600	+0.616%	481,190	+2.002%
2025-05-15	35.0700	35.9300	35.0700	35.7400	+0.761%	466,711	+2.630%
2025-05-14	35.2800	35.6350	34.9500	35.4700	-0.169%	455,288	+3.411%
2025-05-13	36.1600	36.3200	35.4899	35.5300	-0.865%	470,053	+3.237%
2025-05-12	35.3500	36.9700	34.9850	35.8400	+7.854%	864,301	+2.344%
2025-05-09	32.2550	34.2900	31.5200	33.2300	+0.302%	920,343	+10.382%
2025-05-08	32.1100	33.4600	31.7550	33.1300	+4.676%	884,399	+10.715%
2025-05-07	31.8200	32.1800	31.5900	31.6500	+1.151%	964,659	+15.893%
2025-05-06	31.9400	32.2800	30.7500	31.2900	-3.426%	1,491,451	+17.226%
2025-05-05	32.5200	33.2600	32.0000	32.4000	-1.460%	1,057,285	+13.210%
2025-05-02	32.3800	33.3000	32.3300	32.8800	+2.782%	567,775	+11.557%
2025-05-01	31.8900	32.2750	31.3950	31.9900	+1.266%	490,021	+14.661%
2025-04-30	31.3400	31.9000	30.8400	31.5900	-1.096%	376,792	+16.113%
2025-04-29	32.0900	32.2150	31.7850	31.9400	-1.084%	356,110	+14.840%
2025-04-28	32.3600	32.6100	31.8700	32.2900	+0.435%	338,029	+13.596%
2025-04-25	32.8300	32.9600	31.7900	32.1500	-3.915%	521,715	+14.090%
2025-04-24	32.6700	33.5200	32.5600	33.4600	+2.199%	407,781	+9.623%
2025-04-23	33.0500	34.2100	32.6300	32.7400	+1.614%	762,009	+12.034%
2025-04-22	32.0900	32.3524	31.6500	32.2200	+1.833%	426,382	+13.842%
2025-04-21	31.9500	31.9900	30.9700	31.6400	-2.043%	521,178	+15.929%
2025-04-17	31.6300	32.6050	31.5000	32.3000	+2.118%	447,112	+13.560%
2025-04-16	32.3300	32.5500	31.2950	31.6300	-3.272%	520,733	+15.966%
2025-04-15	33.2300	33.7250	32.6300	32.7000	-2.213%	421,262	+12.171%
2025-04-14	33.7600	34.0200	32.8000	33.4400	+0.602%	578,078	+9.689%
2025-04-11	33.6800	33.6800	32.0000	33.2400	-1.306%	499,531	+10.349%
2025-04-10	34.1800	34.4400	32.7100	33.6800	-4.616%	746,124	+8.907%
2025-04-09	31.6500	35.6600	31.4100	35.3100	+10.690%	875,889	+3.880%
2025-04-08	33.5300	33.9100	31.5000	31.9000	-1.997%	776,147	+14.984%
2025-04-07	32.4900	34.3400	31.5900	32.5500	-2.487%	719,619	+12.688%
2025-04-04	32.7500	33.5700	31.6300	33.3800	-1.621%	661,737	+9.886%
2025-04-03	37.2000	37.2000	33.7200	33.9300	-10.734%	550,317	+8.105%
2025-04-02	37.2200	38.0550	36.9500	38.0100	+2.123%	292,976	-3.499%
2025-04-01	37.0100	37.3400	36.6500	37.2200	+0.135%	426,438	-1.451%
2025-03-31	36.8500	37.4650	36.5000	37.1700	+0.108%	501,183	-1.318%
2025-03-28	37.9300	38.0550	37.1300	37.1300	-2.367%	369,040	-1.212%
2025-03-27	38.1800	38.4950	37.7900	38.0300	+0.053%	502,094	-3.550%
2025-03-26	37.8400	38.5399	37.7100	38.0100	+0.769%	1,846,485	-3.499%
2025-03-25	38.0900	38.4400	37.5800	37.7200	-1.127%	707,051	-2.757%
2025-03-24	37.9700	38.3100	37.8250	38.1500	+1.815%	544,449	-3.853%
2025-03-21	36.4000	37.7000	36.0400	37.4700	+1.765%	3,177,652	-2.108%
2025-03-20	36.3900	37.1500	36.3150	36.8200	+0.136%	732,742	-0.380%
2025-03-19	37.1900	37.7400	36.6300	36.7700	-1.527%	662,165	-0.245%
2025-03-18	38.0100	38.0100	36.8800	37.3400	-2.123%	869,131	-1.768%

document.getElementById("L27sh4").onerror = function(){this.style.display='none';}; .dark-mode .PKvcy2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PKvcy2{ color: #333333; background-color: white; border: 2px solid #333333; }HUBGHUB Group Incstock NASDAQ

HUBG
HUB Group Inc
stock NASDAQ