Historical Prices for Hub Group Inc A (Nasdaq:HUBG)

Hub Group Inc A (HUBG)

49.12 -0.81 (-1.62%)

Company Profile

Hub Group Inc is a leading logistics and transportation management company that provides comprehensive supply chain solutions to businesses worldwide. The company specializes in intermodal, truckload, and logistics services, offering efficient and cost-effective transportation options that meet the diverse needs of its clients. By leveraging advanced technology and industry expertise, Hub Group helps streamline operations, enhance shipment visibility, and optimize freight management for its customers, ultimately driving business growth and improving operational efficiency. The company is committed to delivering personalized service and innovative solutions tailored to the unique challenges of the logistics landscape.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	49.63	49.73	48.98	49.12	334,180	49.12
12/12/2024	50.06	50.45	49.25	49.93	325,999	49.93
12/11/2024	50.56	50.87	50.01	50.03	432,247	50.03
12/10/2024	50.33	50.94	49.55	50.47	378,584	50.47
12/09/2024	50.18	50.61	49.78	50.25	353,770	50.25
12/06/2024	51.03	51.03	49.52	49.79	412,142	49.79
12/05/2024	51.00	51.38	50.37	50.59	454,828	50.59
12/04/2024	51.15	51.29	49.22	51.16	552,762	51.16
12/03/2024	52.24	52.24	51.08	51.47	471,233	51.47
12/02/2024	51.62	52.19	50.61	51.95	538,410	51.95
11/29/2024	51.86	52.09	50.85	51.64	394,669	51.64
11/27/2024	52.56	52.99	51.49	51.69	275,093	51.69
11/26/2024	52.93	52.93	51.67	52.44	658,838	52.44
11/25/2024	51.42	53.21	51.26	53.20	981,522	53.20
11/22/2024	50.01	51.11	49.62	51.01	749,440	51.01
11/21/2024	50.38	50.85	49.47	49.95	819,627	49.95
11/20/2024	49.70	50.44	49.13	50.25	1,193,856	50.25
11/19/2024	49.46	50.16	49.44	50.00	987,594	50.00
11/18/2024	49.64	50.49	49.24	50.03	893,867	50.03
11/15/2024	50.10	50.83	49.23	49.66	1,268,105	49.66
11/14/2024	50.58	50.62	49.43	49.88	631,798	49.88
11/13/2024	49.31	50.18	48.79	50.15	510,020	50.15
11/12/2024	49.80	50.03	48.91	49.30	783,022	49.30
11/11/2024	48.93	50.20	48.93	49.96	545,615	49.96
11/08/2024	47.57	48.86	47.23	48.37	542,839	48.37
11/07/2024	49.10	49.10	47.42	47.53	459,464	47.53
11/06/2024	47.32	49.26	47.32	49.20	643,282	49.20
11/05/2024	43.81	45.39	43.81	45.33	411,651	45.33
11/04/2024	43.21	44.57	43.20	44.05	493,610	44.05
11/01/2024	43.44	43.75	42.55	43.25	491,369	43.25
10/31/2024	39.38	43.93	38.16	43.39	697,847	43.39
10/30/2024	43.25	44.55	43.25	43.75	439,318	43.75
10/29/2024	43.34	43.75	43.21	43.49	190,853	43.49
10/28/2024	43.62	43.89	43.45	43.69	154,780	43.69
10/25/2024	43.50	43.67	43.09	43.35	207,019	43.35
10/24/2024	43.01	43.49	42.74	43.04	317,844	43.04
10/23/2024	43.02	43.15	42.55	42.62	246,568	42.62
10/22/2024	43.25	43.60	43.00	43.10	278,185	43.10
10/21/2024	44.01	44.01	43.13	43.30	389,805	43.30
10/18/2024	44.43	44.54	43.86	44.27	301,201	44.27
10/17/2024	45.22	45.22	43.54	44.22	433,796	44.22
10/16/2024	45.29	45.99	45.06	45.36	414,431	45.36
10/15/2024	43.91	45.47	43.90	44.26	754,950	44.26
10/14/2024	43.25	44.14	42.98	44.09	383,330	44.09
10/11/2024	42.51	43.68	42.51	43.51	360,914	43.51
10/10/2024	41.87	42.83	41.83	42.15	563,987	42.15
10/09/2024	42.59	42.64	42.19	42.26	567,763	42.26
10/08/2024	42.89	42.89	42.28	42.52	405,396	42.52
10/07/2024	42.01	42.71	41.77	42.47	426,773	42.47
10/04/2024	43.42	43.45	42.34	42.40	356,149	42.40
10/03/2024	43.76	43.76	42.81	42.84	374,600	42.84
10/02/2024	44.21	44.55	43.79	43.86	627,278	43.86
10/01/2024	45.40	45.70	44.03	44.33	525,047	44.33
9/30/2024	45.23	46.09	45.13	45.45	430,048	45.45
9/27/2024	45.41	46.03	44.90	45.18	437,380	45.18
9/26/2024	45.80	46.23	44.75	44.89	494,971	44.89
9/25/2024	46.00	46.16	45.02	45.09	512,878	45.09
9/24/2024	45.52	46.39	45.27	46.04	432,587	46.04
9/23/2024	46.10	46.11	45.14	45.20	462,536	45.20
9/20/2024	46.21	46.34	45.41	45.66	1,486,045	45.66
9/19/2024	46.22	46.83	45.59	46.68	507,116	46.68
9/18/2024	45.07	46.13	44.87	45.18	472,451	45.18
9/17/2024	45.33	45.77	44.80	45.22	418,732	45.22
9/16/2024	45.03	45.33	44.36	44.81	331,423	44.81