Hub Group, Inc. - Price History
Monthly price history for HUBG (Hub Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $39.93 | $39.93 |
| March 2024 | $43.22 | $43.22 |
| February 2024 | $42.40 | $42.53 |
| January 2024 | $45.15 | $45.28 |
| December 2023 | $45.84 | $91.94 |
| November 2023 | $37.66 | $75.55 |
| October 2023 | $34.27 | $68.75 |
| September 2023 | $39.16 | $78.54 |
| August 2023 | $38.91 | $78.04 |
| July 2023 | $44.93 | $90.13 |
| June 2023 | $40.04 | $80.32 |
| May 2023 | $36.67 | $73.56 |
| April 2023 | $37.59 | $75.40 |
| March 2023 | $41.85 | $83.94 |
| February 2023 | $45.73 | $91.73 |
| January 2023 | $42.51 | $85.27 |
| December 2022 | $39.63 | $79.49 |
| November 2022 | $41.95 | $84.15 |
| October 2022 | $38.69 | $77.60 |
| September 2022 | $34.39 | $68.98 |
| August 2022 | $39.79 | $79.81 |
| July 2022 | $38.09 | $76.40 |
| June 2022 | $35.37 | $70.94 |
| May 2022 | $36.38 | $72.98 |
| April 2022 | $33.48 | $67.16 |
| March 2022 | $38.49 | $77.21 |
| February 2022 | $42.08 | $84.40 |
| January 2022 | $37.75 | $75.72 |
| December 2021 | $42 | $84.24 |
| November 2021 | $38.72 | $77.67 |
| October 2021 | $39.17 | $78.57 |
| September 2021 | $34.27 | $68.75 |
| August 2021 | $35 | $70.20 |
| July 2021 | $33.04 | $66.28 |
| June 2021 | $32.89 | $65.98 |
| May 2021 | $34.80 | $69.81 |
| April 2021 | $32.76 | $65.72 |
| March 2021 | $33.54 | $67.28 |
| February 2021 | $28.71 | $57.58 |
| January 2021 | $26.24 | $52.63 |
| December 2020 | $28.42 | $57 |
| November 2020 | $27.23 | $54.62 |
| October 2020 | $24.99 | $50.13 |
| September 2020 | $25.02 | $50.20 |
| August 2020 | $26.84 | $53.84 |
| July 2020 | $26.37 | $52.90 |
| June 2020 | $23.86 | $47.86 |
| May 2020 | $23.32 | $46.77 |
| April 2020 | $23.98 | $48.11 |
| March 2020 | $22.67 | $45.47 |
| February 2020 | $23.05 | $46.23 |
| January 2020 | $26.36 | $52.87 |
| December 2019 | $25.57 | $51.29 |
| November 2019 | $25.46 | $51.07 |
| October 2019 | $22.83 | $45.80 |
| September 2019 | $23.18 | $46.50 |
| August 2019 | $21.47 | $43.06 |
| July 2019 | $22.61 | $45.35 |
| June 2019 | $20.93 | $41.98 |
| May 2019 | $19.42 | $38.96 |
| April 2019 | $20.72 | $41.57 |
| March 2019 | $20.36 | $40.85 |
| February 2019 | $21.43 | $42.98 |
| January 2019 | $22.19 | $44.51 |
| December 2018 | $18.48 | $37.07 |
| November 2018 | $22.16 | $44.44 |
| October 2018 | $22.84 | $45.82 |
| September 2018 | $22.73 | $45.60 |
| August 2018 | $26.35 | $52.85 |
| July 2018 | $23.13 | $46.40 |
| June 2018 | $24.83 | $49.80 |
| May 2018 | $24.90 | $49.95 |
| April 2018 | $21.91 | $43.95 |
| March 2018 | $20.86 | $41.85 |
| February 2018 | $21.76 | $43.65 |
| January 2018 | $23.95 | $48.05 |
| December 2017 | $23.88 | $47.90 |
| November 2017 | $23.83 | $47.80 |
| October 2017 | $21.59 | $43.30 |
| September 2017 | $21.41 | $42.95 |
| August 2017 | $19.17 | $38.45 |
| July 2017 | $16.98 | $34.05 |
| June 2017 | $19.12 | $38.35 |
| May 2017 | $17.87 | $35.85 |
| April 2017 | $19.52 | $39.15 |
| March 2017 | $23.13 | $46.40 |
| February 2017 | $25.18 | $50.50 |
| January 2017 | $22.11 | $44.35 |
| December 2016 | $21.81 | $43.75 |
| November 2016 | $21.36 | $42.85 |
| October 2016 | $18.17 | $36.45 |
| September 2016 | $20.32 | $40.76 |
| August 2016 | $20.32 | $40.75 |
| July 2016 | $20.41 | $40.94 |
| June 2016 | $19.13 | $38.37 |
| May 2016 | $19.95 | $40.02 |
| April 2016 | $19.20 | $38.52 |
| March 2016 | $20.34 | $40.79 |
| February 2016 | $18.41 | $36.92 |
| January 2016 | $15.19 | $30.47 |
| December 2015 | $16.43 | $32.95 |
| November 2015 | $19.21 | $38.53 |
| October 2015 | $19.93 | $39.98 |
| September 2015 | $18.15 | $36.41 |
| August 2015 | $18.79 | $37.69 |
| July 2015 | $21 | $42.13 |
| June 2015 | $20.11 | $40.34 |
| May 2015 | $21.15 | $42.42 |
| April 2015 | $19.89 | $39.90 |
| March 2015 | $19.59 | $39.29 |
| February 2015 | $20.13 | $40.37 |
| January 2015 | $16.65 | $33.40 |
| December 2014 | $18.98 | $38.08 |
| November 2014 | $18.76 | $37.62 |
| October 2014 | $18.09 | $36.29 |
| September 2014 | $20.21 | $40.53 |
| August 2014 | $21.68 | $43.49 |
| July 2014 | $23.02 | $46.18 |
| June 2014 | $25.13 | $50.40 |
| May 2014 | $23.45 | $47.03 |
| April 2014 | $22.26 | $44.65 |
| March 2014 | $19.94 | $39.99 |
| February 2014 | $19.48 | $39.07 |
| January 2014 | $20.66 | $41.45 |
| December 2013 | $19.88 | $39.88 |
| November 2013 | $18.76 | $37.63 |
| October 2013 | $18.31 | $36.73 |
| September 2013 | $19.56 | $39.23 |
| August 2013 | $18.52 | $37.15 |
| July 2013 | $19.07 | $38.25 |
| June 2013 | $18.16 | $36.42 |
| May 2013 | $18.10 | $36.31 |
| April 2013 | $18.27 | $36.65 |
| March 2013 | $19.17 | $38.46 |
| February 2013 | $18.81 | $37.73 |
| January 2013 | $18.35 | $36.81 |
| December 2012 | $16.75 | $33.60 |
| November 2012 | $16.14 | $32.37 |
| October 2012 | $15.46 | $31.01 |
| September 2012 | $14.80 | $29.68 |
| August 2012 | $15.01 | $30.10 |
| July 2012 | $14.83 | $29.75 |
| June 2012 | $18.01 | $36.13 |
| May 2012 | $17.43 | $34.96 |
| April 2012 | $17.45 | $35 |
| March 2012 | $17.96 | $36.03 |
| February 2012 | $17.76 | $35.63 |
| January 2012 | $17.06 | $34.23 |
| December 2011 | $16.17 | $32.43 |
| November 2011 | $14.85 | $29.78 |
| October 2011 | $15.58 | $31.26 |
| September 2011 | $14.09 | $28.27 |
| August 2011 | $15.70 | $31.49 |
| July 2011 | $17.69 | $35.48 |
| June 2011 | $18.78 | $37.66 |
| May 2011 | $19.02 | $38.16 |
| April 2011 | $20.08 | $40.28 |
| March 2011 | $18.04 | $36.19 |
| February 2011 | $17.43 | $34.96 |
| January 2011 | $17.34 | $34.78 |
| December 2010 | $17.52 | $35.14 |
| November 2010 | $16.27 | $32.63 |
| October 2010 | $16.19 | $32.47 |
| September 2010 | $14.59 | $29.26 |
| August 2010 | $13.24 | $26.55 |
| July 2010 | $16.03 | $32.15 |
| June 2010 | $14.96 | $30.01 |
| May 2010 | $15.26 | $30.60 |
| April 2010 | $15.96 | $32.01 |
| March 2010 | $13.95 | $27.98 |
| February 2010 | $13.44 | $26.97 |
| January 2010 | $12.02 | $24.11 |
| December 2009 | $13.36 | $26.79 |
| November 2009 | $13.19 | $26.45 |
| October 2009 | $12.39 | $24.86 |
| September 2009 | $11.39 | $22.85 |
| August 2009 | $10.93 | $21.93 |
| July 2009 | $10.71 | $21.49 |
| June 2009 | $10.29 | $20.64 |
| May 2009 | $9.85 | $19.76 |
| April 2009 | $11.47 | $23 |
| March 2009 | $8.48 | $17 |
| February 2009 | $8.95 | $17.96 |
| January 2009 | $11.32 | $22.70 |
| December 2008 | $13.23 | $26.53 |
| November 2008 | $13.31 | $26.70 |
| October 2008 | $15.68 | $31.45 |
| September 2008 | $18.77 | $37.65 |
| August 2008 | $19.91 | $39.94 |
| July 2008 | $19.37 | $38.86 |
| June 2008 | $17.02 | $34.13 |
| May 2008 | $17.99 | $36.08 |
| April 2008 | $16.30 | $32.69 |
| March 2008 | $16.40 | $32.89 |
| February 2008 | $14.95 | $29.99 |
| January 2008 | $14.52 | $29.13 |
| December 2007 | $13.25 | $26.58 |
| November 2007 | $13 | $26.08 |
| October 2007 | $12.65 | $25.37 |
| September 2007 | $14.97 | $30.03 |
| August 2007 | $16.64 | $33.37 |
| July 2007 | $16.96 | $34.02 |
| June 2007 | $17.53 | $35.16 |
| May 2007 | $18.44 | $36.98 |
| April 2007 | $17.95 | $36 |
| March 2007 | $14.45 | $28.99 |
| February 2007 | $15.79 | $31.67 |
| January 2007 | $14.89 | $29.86 |
| December 2006 | $13.74 | $27.55 |
| November 2006 | $14.23 | $28.54 |
| October 2006 | $13.54 | $27.16 |
| September 2006 | $11.36 | $22.78 |
| August 2006 | $11.62 | $23.30 |
| July 2006 | $11.26 | $22.58 |
| June 2006 | $12.23 | $24.53 |
| May 2006 | $11.80 | $47.32 |
| April 2006 | $12.26 | $49.17 |
| March 2006 | $11.36 | $45.58 |
| February 2006 | $10.39 | $41.70 |
| January 2006 | $10.56 | $42.35 |
| December 2005 | $8.81 | $35.35 |
| November 2005 | $10.11 | $40.55 |
| October 2005 | $9.07 | $36.37 |
| September 2005 | $9.15 | $36.71 |
| August 2005 | $8.04 | $32.25 |
| July 2005 | $7.72 | $30.98 |
| June 2005 | $6.24 | $25.05 |
| May 2005 | $6.85 | $27.48 |
| April 2005 | $6.86 | $55 |
| March 2005 | $7.81 | $62.67 |
| February 2005 | $7.25 | $58.15 |
| January 2005 | $6.79 | $54.46 |
| December 2004 | $6.51 | $52.22 |
| November 2004 | $5.42 | $43.50 |
| October 2004 | $5.01 | $40.22 |
| September 2004 | $4.64 | $37.25 |
| August 2004 | $3.30 | $26.52 |
| July 2004 | $4.07 | $32.64 |
| June 2004 | $4.25 | $34.10 |
| May 2004 | $4.08 | $32.78 |
| April 2004 | $4.30 | $34.50 |
| March 2004 | $3.72 | $29.84 |
| February 2004 | $3.54 | $28.43 |
| January 2004 | $2.94 | $23.63 |
| December 2003 | $2.68 | $21.52 |
| November 2003 | $2.02 | $16.24 |
| October 2003 | $1.43 | $11.50 |
| September 2003 | $1.36 | $10.90 |
| August 2003 | $1.31 | $10.53 |
| July 2003 | $1.24 | $9.92 |
| June 2003 | $1.09 | $8.75 |
| May 2003 | $1.06 | $8.50 |
| April 2003 | $0.85 | $6.80 |
| March 2003 | $0.82 | $6.58 |
| February 2003 | $0.64 | $5.13 |
| January 2003 | $0.68 | $5.48 |
| December 2002 | $0.60 | $4.80 |
| November 2002 | $0.76 | $6.13 |
| October 2002 | $0.91 | $7.32 |
| September 2002 | $0.79 | $6.33 |
| August 2002 | $0.62 | $4.95 |
| July 2002 | $1 | $8 |
| June 2002 | $1.15 | $9.25 |
| May 2002 | $1.29 | $10.35 |
| April 2002 | $1.33 | $10.65 |
| March 2002 | $1.23 | $9.90 |
| February 2002 | $1.03 | $8.25 |
| January 2002 | $1.38 | $11.10 |
| December 2001 | $1.31 | $10.48 |
| November 2001 | $1.22 | $9.76 |
| October 2001 | $1.36 | $10.88 |
| September 2001 | $1.32 | $10.60 |
| August 2001 | $1.74 | $14 |
| July 2001 | $1.74 | $14 |
| June 2001 | $1.62 | $13 |
| May 2001 | $1.63 | $13.10 |
| April 2001 | $1.20 | $9.62 |
| March 2001 | $1.26 | $10.09 |
| February 2001 | $1.23 | $9.88 |
| January 2001 | $1.31 | $10.50 |
| December 2000 | $1.12 | $9 |
| November 2000 | $0.87 | $7 |
| October 2000 | $1.01 | $8.09 |
| September 2000 | $1.19 | $9.56 |
| August 2000 | $1.68 | $13.50 |
| July 2000 | $1.71 | $13.75 |
| June 2000 | $1.86 | $14.94 |
| May 2000 | $1.59 | $12.75 |
| April 2000 | $1.50 | $12 |
| March 2000 | $1.90 | $15.25 |
| February 2000 | $2.23 | $17.88 |
| January 2000 | $2.18 | $17.50 |
| December 1999 | $2.49 | $20 |
| November 1999 | $2.17 | $17.38 |
| October 1999 | $2.37 | $19 |
| September 1999 | $2.55 | $20.44 |
| August 1999 | $2.88 | $23.12 |
| July 1999 | $2.99 | $24 |
| June 1999 | $2.80 | $22.44 |
| May 1999 | $3.47 | $27.88 |
| April 1999 | $2.84 | $22.75 |
| March 1999 | $2.96 | $23.75 |
| February 1999 | $2.43 | $19.50 |
| January 1999 | $2.49 | $20 |
| December 1998 | $2.42 | $19.38 |
| November 1998 | $2.28 | $18.25 |
| October 1998 | $2.24 | $18 |
| September 1998 | $1.96 | $15.75 |
| August 1998 | $2.28 | $18.25 |
| July 1998 | $2.48 | $19.94 |
| June 1998 | $2.63 | $21.12 |
| May 1998 | $2.66 | $21.38 |
| April 1998 | $3.29 | $26.38 |
| March 1998 | $3.48 | $27.94 |
| February 1998 | $3.50 | $28.12 |
| January 1998 | $3.27 | $26.25 |
| December 1997 | $3.71 | $29.75 |
| November 1997 | $3.99 | $32 |
| October 1997 | $3.80 | $30.50 |
| September 1997 | $4.63 | $37.12 |
| August 1997 | $4.24 | $34 |
| July 1997 | $4.18 | $33.50 |
| June 1997 | $3.76 | $30.12 |
| May 1997 | $3.49 | $28 |
| April 1997 | $3.30 | $26.50 |
| March 1997 | $3.12 | $25 |
| February 1997 | $3.29 | $26.38 |
| January 1997 | $3.36 | $27 |
| December 1996 | $3.33 | $26.75 |
| November 1996 | $3.13 | $25.12 |
| October 1996 | $2.77 | $22.25 |
| September 1996 | $2.65 | $21.25 |
| August 1996 | $2.78 | $22.31 |
| July 1996 | $2.40 | $19.25 |
| June 1996 | $2.54 | $20.38 |
| May 1996 | $2.68 | $21.50 |
| April 1996 | $2.90 | $23.25 |
| March 1996 | $2.20 | $17.62 |
HUBG
Price: $39.93
52 week price:
5-year range yield:
Forward Dividend Yield: 0.31%
Payout Ratio: 4.77%
Payout Ratio Range:
Dividend Per Share: 0.13 USD
Earnings Per Share: 2.62 USD
P/E Ratio: 17.37
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Volume: 127973
Ebitda: 59.9 millionMarket Capitalization: 2.5 billion
Years Paying Dividends: 1