Hub Group, Inc.
HUBGNASDAQIndustrials● Active
$44.61
+$1.68(+3.91%)
Market Cap$2.7B
P/E Ratio—
52W High$53.26
52W Low$32.46
Hub Group, Inc.（HUBG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hubg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.26
Feb 5, 2026
-16.2% from here
5-Year Low5Y
$30.41
Apr 11, 2022
+46.7% from low
IPO Priceadj.
$1.97
Mar 13, 1996
+2.2K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HUBG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.16 | $44.92 | $42.63 | $44.67 | $44.67 | 482K | +3.50% |
| Jun 5, 2026 | $43.76 | $43.91 | $42.85 | $42.93 | $42.93 | 545K | -1.90% |
| Jun 4, 2026 | $43.47 | $44.08 | $43.29 | $43.60 | $43.60 | 496K | +0.30% |
| Jun 3, 2026 | $43.42 | $43.85 | $42.95 | $43.02 | $43.02 | 766K | -0.92% |
| Jun 2, 2026 | $43.81 | $44.60 | $43.21 | $43.85 | $43.85 | 826K | +0.09% |
| Jun 1, 2026 | $41.27 | $43.62 | $40.33 | $43.59 | $43.59 | 984K | +5.62% |
| May 29, 2026 | $38.75 | $41.83 | $38.75 | $41.54 | $41.54 | 1.1M | +7.20% |
| May 28, 2026 | $42.65 | $43.00 | $42.23 | $42.58 | $42.58 | 499K | -0.16% |
| May 27, 2026 | $43.16 | $43.69 | $42.97 | $43.20 | $43.20 | 671K | +0.09% |
| May 26, 2026 | $41.73 | $42.83 | $41.49 | $42.77 | $42.77 | 1.2M | +2.49% |
| May 22, 2026 | $40.55 | $41.70 | $40.11 | $41.46 | $41.46 | 758K | +2.24% |
| May 21, 2026 | $40.14 | $41.00 | $39.00 | $40.68 | $40.68 | 873K | +1.35% |
| May 20, 2026 | $38.65 | $40.99 | $38.29 | $40.75 | $40.75 | 845K | +5.43% |
| May 19, 2026 | $38.38 | $38.78 | $37.46 | $38.36 | $38.36 | 575K | -0.05% |
| May 18, 2026 | $37.64 | $38.65 | $36.91 | $38.17 | $38.17 | 969K | +1.41% |
| May 15, 2026 | $36.96 | $37.91 | $36.54 | $37.35 | $37.35 | 1.0M | +1.06% |
| May 14, 2026 | $37.78 | $38.53 | $36.80 | $37.29 | $37.29 | 1.2M | -1.30% |
| May 13, 2026 | $37.11 | $38.28 | $36.97 | $37.95 | $37.95 | 757K | +2.26% |
| May 12, 2026 | $40.31 | $40.94 | $35.47 | $36.62 | $36.62 | 2.3M | -9.15% |
| May 11, 2026 | $42.99 | $43.29 | $41.72 | $41.86 | $41.86 | 505K | -2.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HUBG
Jan 1 → Dec 31 · 6 years2026+4.7%$42.65 → $44.67
+4.7%
2025-5.2%$44.96 → $42.61
-5.2%
2024-2.6%$45.75 → $44.56
-2.6%
2023+15.0%$39.99 → $45.97
+15.0%
2022-8.9%$43.60 → $39.74
-8.9%
2021+26.2%$33.38 → $42.12
+26.2%
Best Year2021 · +26.2%
Worst Year2022 · -8.9%
Positive Years3 / 6
Avg Annual Return+4.9%
6Y Total Return+33.8%
6Y CAGR~+5.0% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HUBG?
If you invested $1,000 in HUBG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$22,645
Total Return+2164.5%
CAGR~+11.0% / yr
Profit+$21,645
Based on Mar 13, 1996 · $1.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hub Group, Inc.（HUBG）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HUBG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HUBG 历史股价FMP 日线复权 OHLCV