Hub Group Stock Price History
NASDAQ: HUBGIndustrialsIntegrated Freight & LogisticsUSD
25.76-0.67 (-2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HUBG price history at a glance
The price history for Hub Group (HUBG) on this page begins on March 11, 1996, when the stock closed at $1.86; it most recently closed at $25.76 on October 5, 2026. The highest price in this record is $53.26, reached on February 2, 2026; the latest close is 51.6% below that peak. Across the 29 complete calendar years in the table, HUBG finished higher in 17 and lower in 12. Its best year was 2003 (+290.9%) and its worst was 2000 (-55.0%).
Over roughly 31 years the share price changed +1285.4%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, HUBG has lost 22.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $53.26
- Date of high
- Feb 2, 2026
- Low since 1996
- $0.425
- Date of low
- Aug 26, 2002
- 52-week high
- $53.26
- 52-week low
- $25.64
- IPO year
- 1996
- Last close
- $25.76
HUBG returns
1 week
-13.47%
1 month
-27.11%
3 months
-44.24%
6 months
-33.90%
Year to date
-39.54%
1 year
-22.22%
3 years
-33.45%
5 years
-29.26%
HUBG price return, excluding dividends.
HUBG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.76 | -39.74% |
| 2025 | 42.75 | -4.83% |
| 2024 | 44.92 | -2.28% |
| 2023 | 45.97 | +15.66% |
| 2022 | 39.75 | -5.64% |
| 2021 | 42.12 | +47.79% |
| 2020 | 28.50 | +8.94% |
| 2019 | 26.16 | +41.14% |
| 2018 | 18.54 | -22.61% |
| 2017 | 23.95 | +9.49% |
| 2016 | 21.88 | +32.78% |
| 2015 | 16.48 | -11.69% |
| 2014 | 18.66 | -5.78% |
| 2013 | 19.80 | +13.47% |
| 2012 | 17.45 | +7.62% |
| 2011 | 16.22 | -7.71% |
| 2010 | 17.57 | +31.17% |
| 2009 | 13.40 | -0.81% |
| 2008 | 13.51 | +14.99% |
| 2007 | 11.75 | -14.74% |
| 2006 | 13.78 | +55.87% |
| 2005 | 8.84 | +35.39% |
| 2004 | 6.53 | +143.79% |
| 2003 | 2.68 | +290.88% |
| 2002 | 0.685 | -48.30% |
| 2001 | 1.33 | +17.78% |
| 2000 | 1.13 | -55.00% |
| 1999 | 2.50 | +3.22% |
| 1998 | 2.42 | -33.76% |
| 1997 | 3.66 | +10.38% |
| 1996* | 3.31 | +78.15% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
HUBG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.78 | 27.14 | 25.64 | 25.76 | -2.53% | |
| 26.28 | 26.86 | 26.19 | 26.43 | +0.46% | |
| 27.76 | 27.90 | 26.22 | 26.31 | -6.57% | |
| 28.43 | 28.69 | 27.91 | 28.16 | -2.02% | |
| 30.22 | 31.46 | 28.62 | 28.74 | -3.46% | |
| 30.51 | 30.87 | 29.61 | 29.77 | -1.26% | |
| 29.76 | 30.33 | 29.37 | 30.15 | +1.93% | |
| 30.49 | 30.97 | 29.53 | 29.58 | -2.21% | |
| 29.96 | 30.67 | 29.96 | 30.25 | +0.10% | |
| 29.79 | 30.58 | 29.72 | 30.22 | -0.40% | |
| 30.13 | 30.73 | 30.01 | 30.34 | +1.03% | |
| 31.40 | 31.61 | 29.92 | 30.03 | -4.36% | |
| 32.13 | 32.27 | 31.23 | 31.40 | -2.06% | |
| 32.18 | 33.19 | 31.86 | 32.06 | +1.20% | |
| 32.64 | 32.64 | 31.53 | 31.68 | -3.18% | |
| 32.94 | 33.32 | 32.56 | 32.72 | -1.98% | |
| 33.51 | 33.68 | 32.96 | 33.38 | +0.79% | |
| 33.04 | 33.62 | 32.47 | 33.12 | -0.99% | |
| 35.21 | 35.35 | 32.94 | 33.45 | -5.13% | |
| 32.44 | 36.83 | 31.41 | 35.26 | -2.16% | |
| 35.99 | 36.33 | 35.44 | 36.04 | +1.04% | |
| 35.38 | 36.14 | 35.37 | 35.67 | +0.93% | |
| 36.06 | 37.36 | 35.19 | 35.34 | -2.00% | |
| 36.87 | 37.43 | 35.85 | 36.06 | -1.69% | |
| 36.43 | 36.99 | 36.10 | 36.68 | +0.38% | |
| 36.40 | 36.80 | 35.45 | 36.54 | +1.70% | |
| 38.07 | 38.07 | 35.55 | 35.93 | -5.30% | |
| 39.69 | 39.72 | 37.32 | 37.94 | -4.84% | |
| 39.55 | 40.02 | 39.16 | 39.87 | +0.66% | |
| 39.92 | 40.51 | 39.07 | 39.61 | -0.93% | |
| 39.67 | 40.71 | 39.36 | 39.98 | -0.05% | |
| 39.24 | 40.83 | 38.90 | 40.00 | +1.96% | |
| 40.24 | 40.51 | 38.86 | 39.23 | -2.44% | |
| 40.87 | 40.97 | 39.42 | 40.21 | -1.28% | |
| 40.58 | 41.24 | 40.00 | 40.73 | +1.70% | |
| 39.34 | 40.40 | 39.30 | 40.05 | +0.12% | |
| 39.83 | 40.98 | 39.69 | 40.00 | +0.78% | |
| 39.52 | 40.40 | 38.76 | 39.69 | +0.56% | |
| 40.50 | 41.15 | 39.31 | 39.47 | -2.06% | |
| 41.28 | 42.24 | 40.08 | 40.30 | -3.24% | |
| 41.08 | 42.33 | 40.59 | 41.65 | +3.58% | |
| 38.21 | 41.20 | 38.00 | 40.21 | +5.82% | |
| 45.33 | 45.59 | 37.45 | 38.00 | -19.75% | |
| 47.24 | 48.51 | 47.24 | 47.35 | -0.94% | |
| 46.23 | 48.04 | 46.23 | 47.80 | +3.40% | |
| 48.04 | 48.67 | 45.71 | 46.23 | -2.84% | |
| 47.68 | 48.19 | 47.47 | 47.58 | -0.31% | |
| 46.67 | 47.95 | 46.55 | 47.73 | +3.29% | |
| 47.26 | 47.32 | 45.03 | 46.21 | -0.69% | |
| 45.71 | 47.05 | 45.15 | 46.53 | +2.47% | |
| 47.48 | 47.69 | 44.62 | 45.41 | -4.78% | |
| 47.37 | 48.75 | 46.36 | 47.69 | -0.06% | |
| 47.63 | 48.45 | 47.53 | 47.72 | -0.35% | |
| 49.20 | 49.31 | 47.31 | 47.89 | -2.82% | |
| 48.95 | 49.85 | 47.83 | 49.28 | +0.12% | |
| 50.87 | 50.95 | 49.07 | 49.22 | -3.17% | |
| 50.75 | 50.99 | 49.59 | 50.83 | -0.18% | |
| 50.29 | 51.13 | 49.99 | 50.92 | +1.19% | |
| 51.14 | 51.14 | 50.16 | 50.32 | -1.76% | |
| 50.56 | 51.62 | 50.56 | 51.22 | -0.37% | |
| 48.78 | 51.58 | 48.78 | 51.41 | +7.55% | |
| 47.36 | 48.99 | 47.10 | 47.80 | +1.10% | |
| 48.22 | 48.57 | 46.91 | 47.28 | -0.86% | |
| 46.20 | 47.81 | 46.20 | 47.69 | +3.23% | |
| 46.90 | 47.12 | 46.02 | 46.20 | -1.49% | |
| 45.76 | 47.15 | 45.76 | 46.90 | +2.49% | |
| 46.05 | 46.38 | 44.89 | 45.76 | -0.69% | |
| 45.76 | 46.48 | 45.42 | 46.08 | +0.48% | |
| 44.98 | 46.31 | 44.98 | 45.86 | +2.05% | |
| 44.33 | 45.53 | 44.24 | 44.94 | +0.36% | |
| 44.29 | 45.59 | 43.61 | 44.78 | +2.26% | |
| 44.08 | 44.17 | 42.58 | 43.79 | -0.43% | |
| 43.61 | 44.22 | 43.11 | 43.98 | +0.53% | |
| 44.05 | 44.77 | 43.45 | 43.75 | -0.34% | |
| 43.23 | 44.61 | 43.23 | 43.90 | +2.09% | |
| 43.12 | 43.91 | 42.77 | 43.00 | -0.44% | |
| 43.86 | 44.20 | 43.00 | 43.19 | -1.80% | |
| 44.25 | 44.93 | 43.85 | 43.98 | -0.83% | |
| 44.20 | 44.55 | 43.91 | 44.35 | +1.65% | |
| 44.89 | 45.36 | 43.44 | 43.63 | -3.45% | |
| 45.55 | 45.88 | 44.87 | 45.19 | -0.75% | |
| 46.35 | 46.35 | 45.17 | 45.53 | -1.83% | |
| 46.07 | 46.81 | 44.93 | 46.38 | +1.27% | |
| 44.86 | 46.42 | 44.39 | 45.80 | +3.06% | |
| 44.44 | 44.64 | 43.51 | 44.44 | -0.94% | |
| 44.68 | 45.58 | 43.77 | 44.86 | +0.56% | |
| 43.16 | 44.92 | 42.63 | 44.61 | +3.91% | |
| 43.76 | 43.91 | 42.85 | 42.93 | -1.54% | |
| 43.47 | 44.08 | 43.29 | 43.60 | +1.35% | |
| 43.42 | 43.85 | 42.95 | 43.02 | -1.89% | |
| 43.81 | 44.60 | 43.21 | 43.85 | +0.60% | |
| 41.27 | 43.62 | 40.33 | 43.59 | +4.94% | |
| 38.75 | 41.83 | 38.75 | 41.54 | -2.44% | |
| 42.65 | 43.00 | 42.23 | 42.58 | -1.44% | |
| 43.16 | 43.69 | 42.97 | 43.20 | +1.01% | |
| 41.73 | 42.83 | 41.49 | 42.77 | +3.16% | |
| 40.55 | 41.70 | 40.11 | 41.46 | +1.92% | |
| 40.14 | 41.00 | 39.00 | 40.68 | -0.17% | |
| 38.65 | 40.99 | 38.29 | 40.75 | +6.23% | |
| 38.38 | 38.78 | 37.46 | 38.36 | +0.50% | |
| 37.64 | 38.65 | 36.91 | 38.17 | +2.20% | |
| 36.96 | 37.91 | 36.54 | 37.35 | +0.16% | |
| 37.78 | 38.53 | 36.80 | 37.29 | -1.74% | |
| 37.11 | 38.28 | 36.97 | 37.95 | +3.63% | |
| 40.31 | 40.94 | 35.47 | 36.62 | -12.52% | |
| 42.99 | 43.29 | 41.72 | 41.86 | -2.38% | |
| 42.72 | 43.13 | 42.07 | 42.88 | -0.30% | |
| 43.67 | 43.85 | 42.70 | 43.01 | -0.51% | |
| 42.03 | 43.48 | 42.03 | 43.23 | +3.40% | |
| 41.22 | 42.24 | 40.96 | 41.81 | +1.88% | |
| 42.06 | 42.06 | 40.77 | 41.04 | -4.96% | |
| 43.90 | 44.15 | 43.10 | 43.18 | -1.48% | |
| 42.77 | 43.91 | 42.32 | 43.83 | +2.48% | |
| 43.59 | 44.24 | 42.24 | 42.77 | -2.75% | |
| 43.79 | 44.23 | 43.08 | 43.98 | +0.34% | |
| 42.96 | 44.02 | 42.21 | 43.83 | +2.17% | |
| 43.61 | 43.68 | 42.48 | 42.90 | -1.38% | |
| 44.20 | 45.21 | 42.14 | 43.50 | -0.82% | |
| 44.09 | 44.43 | 43.38 | 43.86 | +0.07% | |
| 43.87 | 44.30 | 43.26 | 43.83 | +0.80% | |
| 42.30 | 43.78 | 41.43 | 43.48 | +1.92% | |
| 41.84 | 42.98 | 41.38 | 42.66 | +3.24% | |
| 39.21 | 41.90 | 39.21 | 41.32 | +5.27% | |
| 39.35 | 39.69 | 39.05 | 39.25 | -1.51% | |
| 39.10 | 40.22 | 38.79 | 39.85 | +1.66% | |
| 38.72 | 39.30 | 38.29 | 39.20 | +0.59% | |
| 38.83 | 39.61 | 37.98 | 38.97 | +0.54% | |
| 38.27 | 39.17 | 37.91 | 38.76 | +0.39% | |
| 38.58 | 39.21 | 38.15 | 38.61 | +4.29% | |
| 36.80 | 37.22 | 36.34 | 37.02 | -0.24% | |
| 36.28 | 37.25 | 36.14 | 37.11 | +1.67% | |
| 35.84 | 36.86 | 35.73 | 36.50 | -0.30% | |
| 36.38 | 37.41 | 36.24 | 36.61 | +1.58% | |
| 35.41 | 36.79 | 35.39 | 36.04 | +2.13% | |
| 35.76 | 36.19 | 35.06 | 35.29 | -0.25% | |
| 35.63 | 35.86 | 34.91 | 35.38 | -2.02% | |
| 34.89 | 36.35 | 34.81 | 36.11 | -0.66% | |
| 36.10 | 36.59 | 35.00 | 36.35 | +0.78% | |
| 34.88 | 36.43 | 34.71 | 36.07 | +2.15% | |
| 35.42 | 36.57 | 35.28 | 35.31 | +1.38% | |
| 35.05 | 35.42 | 33.83 | 34.83 | +0.93% | |
| 33.10 | 34.57 | 32.90 | 34.51 | +2.40% | |
| 33.90 | 34.44 | 33.33 | 33.70 | -1.23% | |
| 34.60 | 35.04 | 33.52 | 34.12 | -0.09% | |
| 34.99 | 35.73 | 33.92 | 34.15 | -0.44% | |
| 35.29 | 35.56 | 33.88 | 34.30 | -1.72% | |
| 36.36 | 36.72 | 34.81 | 34.90 | -5.90% | |
| 37.99 | 38.58 | 37.00 | 37.09 | -2.91% | |
| 38.86 | 39.32 | 38.16 | 38.20 | -2.03% | |
| 38.21 | 39.19 | 36.98 | 38.99 | -0.13% | |
| 40.71 | 40.71 | 38.77 | 39.04 | -5.52% | |
| 42.62 | 42.82 | 41.10 | 41.32 | -4.02% | |
| 43.38 | 43.64 | 42.37 | 43.05 | -0.49% | |
| 41.61 | 43.65 | 40.50 | 43.26 | +0.60% | |
| 42.65 | 43.24 | 42.03 | 43.00 | -0.16% | |
| 42.95 | 43.13 | 42.20 | 43.07 | +0.12% | |
| 41.34 | 43.28 | 41.21 | 43.02 | +4.52% | |
| 41.30 | 41.71 | 39.97 | 41.16 | +0.19% | |
| 41.47 | 41.80 | 40.12 | 41.08 | -0.94% | |
| 42.83 | 42.83 | 41.29 | 41.47 | -4.16% | |
| 41.68 | 44.29 | 41.38 | 43.27 | +3.67% | |
| 40.77 | 42.07 | 40.41 | 41.74 | +1.66% | |
| 39.86 | 41.17 | 39.86 | 41.06 | +3.01% | |
| 40.02 | 40.61 | 39.62 | 39.86 | +0.50% | |
| 39.50 | 40.91 | 39.47 | 39.66 | -0.85% | |
| 42.99 | 43.04 | 37.25 | 40.00 | -5.95% | |
| 43.57 | 44.81 | 42.33 | 42.53 | -2.00% | |
| 43.18 | 43.67 | 42.35 | 43.40 | +2.92% | |
| 42.00 | 43.27 | 41.91 | 42.17 | +0.50% | |
| 37.72 | 44.75 | 37.17 | 41.96 | -18.25% | |
| 52.53 | 53.26 | 50.59 | 51.33 | -2.28% | |
| 50.96 | 52.53 | 50.78 | 52.53 | +3.92% | |
| 49.56 | 51.09 | 49.56 | 50.55 | +1.75% | |
| 47.82 | 49.77 | 47.70 | 49.68 | +4.41% | |
| 47.78 | 48.09 | 47.14 | 47.58 | -1.47% | |
| 47.78 | 48.37 | 47.32 | 48.29 | +1.60% | |
| 47.66 | 48.15 | 47.14 | 47.53 | 0.00% | |
| 47.84 | 48.30 | 47.30 | 47.53 | -0.06% | |
| 47.62 | 47.66 | 47.03 | 47.56 | +0.27% | |
| 48.04 | 48.36 | 47.29 | 47.43 | -1.74% | |
| 48.22 | 48.89 | 48.16 | 48.27 | +0.71% | |
| 46.49 | 48.22 | 46.10 | 47.93 | +4.24% | |
| 46.37 | 46.88 | 45.90 | 45.98 | -1.90% | |
| 47.27 | 47.57 | 46.68 | 46.87 | -1.20% | |
| 47.50 | 47.65 | 47.06 | 47.44 | +0.62% | |
| 46.71 | 47.50 | 46.64 | 47.15 | +0.79% | |
| 47.63 | 47.68 | 46.62 | 46.78 | -0.81% | |
| 46.12 | 47.50 | 46.12 | 47.16 | +1.48% | |
| 45.76 | 46.61 | 45.46 | 46.47 | +1.40% | |
| 44.97 | 45.98 | 44.76 | 45.83 | +1.80% | |
| 45.31 | 45.64 | 43.96 | 45.02 | -0.71% | |
| 44.06 | 45.36 | 43.96 | 45.34 | +2.72% | |
| 42.62 | 44.54 | 42.62 | 44.14 | +3.25% | |
| 42.65 | 42.91 | 42.20 | 42.75 | +0.33% | |
| 43.23 | 43.23 | 42.55 | 42.61 | -1.18% | |
| 43.56 | 43.75 | 43.09 | 43.12 | -1.35% | |
| 43.97 | 44.28 | 43.39 | 43.71 | -0.57% | |
| 43.63 | 44.09 | 43.26 | 43.96 | +0.07% | |
| 43.95 | 44.08 | 43.66 | 43.93 | 0.00% | |
| 43.72 | 43.99 | 43.50 | 43.93 | +0.25% | |
| 43.81 | 44.33 | 43.55 | 43.82 | +0.02% | |
| 43.81 | 44.03 | 43.35 | 43.81 | -0.82% | |
| 43.59 | 44.46 | 43.20 | 44.17 | +1.96% | |
| 43.23 | 43.76 | 43.00 | 43.32 | -0.18% | |
| 42.87 | 44.04 | 42.87 | 43.40 | +0.42% | |
| 42.65 | 43.34 | 42.50 | 43.22 | +1.05% | |
| 43.81 | 43.94 | 42.37 | 42.77 | -1.95% | |
| 43.25 | 43.95 | 43.20 | 43.62 | +1.00% | |
| 41.48 | 43.35 | 41.15 | 43.19 | +4.32% | |
| 41.23 | 41.75 | 40.70 | 41.40 | +0.53% | |
| 41.60 | 42.34 | 40.95 | 41.18 | -0.24% | |
| 39.85 | 41.31 | 39.70 | 41.28 | +4.11% | |
| 39.85 | 40.10 | 39.44 | 39.65 | -0.65% | |
| 39.85 | 40.87 | 39.44 | 39.91 | +0.15% | |
| 39.43 | 40.35 | 38.99 | 39.85 | +1.07% | |
| 38.48 | 39.82 | 38.48 | 39.43 | +2.23% | |
| 38.50 | 38.93 | 38.38 | 38.57 | -0.54% | |
| 38.05 | 39.19 | 38.05 | 38.78 | +1.20% | |
| 37.47 | 38.59 | 37.46 | 38.32 | +3.09% | |
| 36.92 | 37.38 | 36.56 | 37.17 | +0.68% | |
| 35.60 | 37.62 | 35.34 | 36.92 | +4.62% | |
| 35.30 | 35.99 | 34.99 | 35.29 | +1.58% | |
| 35.09 | 35.26 | 34.53 | 34.74 | -1.00% | |
| 35.74 | 35.76 | 35.04 | 35.09 | -1.71% | |
| 35.25 | 35.89 | 35.19 | 35.70 | +0.45% | |
| 35.28 | 35.61 | 35.03 | 35.54 | -0.17% | |
| 35.88 | 36.22 | 35.27 | 35.60 | -1.00% | |
| 35.62 | 36.51 | 35.57 | 35.96 | +0.90% | |
| 35.41 | 35.81 | 34.65 | 35.64 | +0.62% | |
| 35.91 | 35.91 | 34.86 | 35.42 | -0.76% | |
| 34.66 | 35.76 | 34.53 | 35.69 | +2.65% | |
| 35.41 | 35.61 | 34.50 | 34.77 | -2.66% | |
| 35.28 | 36.08 | 34.83 | 35.72 | +0.70% | |
| 35.28 | 36.06 | 34.80 | 35.47 | -0.08% | |
| 36.47 | 36.49 | 35.42 | 35.50 | -3.61% | |
| 35.61 | 37.45 | 35.28 | 36.83 | +3.86% | |
| 35.99 | 36.15 | 35.11 | 35.46 | -0.73% | |
| 35.76 | 36.52 | 35.41 | 35.72 | -0.03% | |
| 36.33 | 36.33 | 35.59 | 35.73 | -1.08% | |
| 35.78 | 36.53 | 35.67 | 36.12 | +1.40% | |
| 35.40 | 36.00 | 35.13 | 35.62 | +1.28% | |
| 35.78 | 35.94 | 34.57 | 35.17 | -2.25% | |
| 37.04 | 37.16 | 35.56 | 35.98 | -3.07% | |
| 36.96 | 37.49 | 36.85 | 37.12 | +0.08% | |
| 36.72 | 37.51 | 36.58 | 37.09 | +1.59% | |
| 36.47 | 36.87 | 36.00 | 36.51 | -0.41% | |
| 35.86 | 37.11 | 35.50 | 36.66 | +5.80% | |
| 34.80 | 35.18 | 34.57 | 34.65 | -0.35% | |
| 33.99 | 35.02 | 33.76 | 34.77 | +3.27% | |
| 33.55 | 33.82 | 33.33 | 33.67 | +1.66% | |
| 35.50 | 35.50 | 32.97 | 33.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUBG chart for longer ranges.