Hub Group, Inc. ( HUBG) - Price History
Monthly price history for HUBG (Hub Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $27.19 | $27.19 |
| October 2026 | $26.71 | $26.71 |
| September 2026 | $29.58 | $29.58 |
| August 2026 | $39.72 | $39.87 |
| July 2026 | $46.35 | $46.53 |
| June 2026 | $43.62 | $43.79 |
| May 2026 | $41.26 | $41.54 |
| April 2026 | $43.54 | $43.83 |
| March 2026 | $35.80 | $36.04 |
| February 2026 | $42.63 | $43.07 |
| January 2026 | $47.09 | $47.58 |
| December 2025 | $42.17 | $42.61 |
| November 2025 | $38.06 | $38.57 |
| October 2025 | $36.34 | $36.83 |
| September 2025 | $33.98 | $34.44 |
| August 2025 | $36.80 | $37.42 |
| July 2025 | $34.44 | $35.02 |
| June 2025 | $32.87 | $33.43 |
| May 2025 | $33.02 | $33.71 |
| April 2025 | $30.95 | $31.59 |
| March 2025 | $36.41 | $37.17 |
| February 2025 | $40.13 | $41.10 |
| January 2025 | $43.56 | $44.61 |
| December 2024 | $43.51 | $44.56 |
| November 2024 | $50.30 | $51.64 |
| October 2024 | $42.26 | $43.39 |
| September 2024 | $44.27 | $45.45 |
| August 2024 | $45.78 | $47.13 |
| July 2024 | $45.43 | $46.77 |
| June 2024 | $41.82 | $43.05 |
| May 2024 | $41.79 | $43.15 |
| April 2024 | $38.95 | $40.22 |
| March 2024 | $41.86 | $43.22 |
| February 2024 | $41.07 | $42.53 |
| January 2024 | $43.73 | $45.28 |
| December 2023 | $44.39 | $91.94 |
| November 2023 | $36.48 | $75.55 |
| October 2023 | $33.20 | $68.75 |
| September 2023 | $37.92 | $78.54 |
| August 2023 | $37.68 | $78.04 |
| July 2023 | $43.52 | $90.13 |
| June 2023 | $38.78 | $80.32 |
| May 2023 | $35.52 | $73.56 |
| April 2023 | $36.41 | $75.40 |
| March 2023 | $40.53 | $83.94 |
| February 2023 | $44.29 | $91.73 |
| January 2023 | $41.17 | $85.27 |
| December 2022 | $38.38 | $79.49 |
| November 2022 | $40.63 | $84.15 |
| October 2022 | $37.47 | $77.60 |
| September 2022 | $33.31 | $68.98 |
| August 2022 | $38.54 | $79.81 |
| July 2022 | $36.89 | $76.40 |
| June 2022 | $34.25 | $70.94 |
| May 2022 | $35.24 | $72.98 |
| April 2022 | $32.43 | $67.16 |
| March 2022 | $37.28 | $77.21 |
| February 2022 | $40.75 | $84.40 |
| January 2022 | $36.56 | $75.72 |
| December 2021 | $40.67 | $84.24 |
| November 2021 | $37.50 | $77.67 |
| October 2021 | $37.94 | $78.57 |
| September 2021 | $33.20 | $68.75 |
| August 2021 | $33.90 | $70.20 |
| July 2021 | $32 | $66.28 |
| June 2021 | $31.86 | $65.98 |
| May 2021 | $33.71 | $69.81 |
| April 2021 | $31.73 | $65.72 |
| March 2021 | $32.48 | $67.28 |
| February 2021 | $27.80 | $57.58 |
| January 2021 | $25.41 | $52.63 |
| December 2020 | $27.52 | $57 |
| November 2020 | $26.37 | $54.62 |
| October 2020 | $24.20 | $50.13 |
| September 2020 | $24.24 | $50.20 |
| August 2020 | $26 | $53.84 |
| July 2020 | $25.54 | $52.90 |
| June 2020 | $23.11 | $47.86 |
| May 2020 | $22.58 | $46.77 |
| April 2020 | $23.23 | $48.11 |
| March 2020 | $21.96 | $45.47 |
| February 2020 | $22.32 | $46.23 |
| January 2020 | $25.53 | $52.87 |
| December 2019 | $24.76 | $51.29 |
| November 2019 | $24.66 | $51.07 |
| October 2019 | $22.11 | $45.80 |
| September 2019 | $22.45 | $46.50 |
| August 2019 | $20.79 | $43.06 |
| July 2019 | $21.90 | $45.35 |
| June 2019 | $20.27 | $41.98 |
| May 2019 | $18.81 | $38.96 |
| April 2019 | $20.07 | $41.57 |
| March 2019 | $19.72 | $40.85 |
| February 2019 | $20.75 | $42.98 |
| January 2019 | $21.49 | $44.51 |
| December 2018 | $17.90 | $37.07 |
| November 2018 | $21.46 | $44.44 |
| October 2018 | $22.12 | $45.82 |
| September 2018 | $22.02 | $45.60 |
| August 2018 | $25.52 | $52.85 |
| July 2018 | $22.40 | $46.40 |
| June 2018 | $24.04 | $49.80 |
| May 2018 | $24.12 | $49.95 |
| April 2018 | $21.22 | $43.95 |
| March 2018 | $20.21 | $41.85 |
| February 2018 | $21.08 | $43.65 |
| January 2018 | $23.20 | $48.05 |
| December 2017 | $23.13 | $47.90 |
| November 2017 | $23.08 | $47.80 |
| October 2017 | $20.91 | $43.30 |
| September 2017 | $20.74 | $42.95 |
| August 2017 | $18.56 | $38.45 |
| July 2017 | $16.44 | $34.05 |
| June 2017 | $18.52 | $38.35 |
| May 2017 | $17.31 | $35.85 |
| April 2017 | $18.90 | $39.15 |
| March 2017 | $22.40 | $46.40 |
| February 2017 | $24.38 | $50.50 |
| January 2017 | $21.41 | $44.35 |
| December 2016 | $21.12 | $43.75 |
| November 2016 | $20.69 | $42.85 |
| October 2016 | $17.60 | $36.45 |
| September 2016 | $19.68 | $40.76 |
| August 2016 | $19.68 | $40.75 |
| July 2016 | $19.77 | $40.94 |
| June 2016 | $18.53 | $38.37 |
| May 2016 | $19.32 | $40.02 |
| April 2016 | $18.60 | $38.52 |
| March 2016 | $19.70 | $40.79 |
| February 2016 | $17.83 | $36.92 |
| January 2016 | $14.71 | $30.47 |
| December 2015 | $15.91 | $32.95 |
| November 2015 | $18.60 | $38.53 |
| October 2015 | $19.30 | $39.98 |
| September 2015 | $17.58 | $36.41 |
| August 2015 | $18.20 | $37.69 |
| July 2015 | $20.34 | $42.13 |
| June 2015 | $19.48 | $40.34 |
| May 2015 | $20.48 | $42.42 |
| April 2015 | $19.26 | $39.90 |
| March 2015 | $18.97 | $39.29 |
| February 2015 | $19.49 | $40.37 |
| January 2015 | $16.13 | $33.40 |
| December 2014 | $18.39 | $38.08 |
| November 2014 | $18.16 | $37.62 |
| October 2014 | $17.52 | $36.29 |
| September 2014 | $19.57 | $40.53 |
| August 2014 | $21 | $43.49 |
| July 2014 | $22.30 | $46.18 |
| June 2014 | $24.34 | $50.40 |
| May 2014 | $22.71 | $47.03 |
| April 2014 | $21.56 | $44.65 |
| March 2014 | $19.31 | $39.99 |
| February 2014 | $18.86 | $39.07 |
| January 2014 | $20.01 | $41.45 |
| December 2013 | $19.26 | $39.88 |
| November 2013 | $18.17 | $37.63 |
| October 2013 | $17.74 | $36.73 |
| September 2013 | $18.94 | $39.23 |
| August 2013 | $17.94 | $37.15 |
| July 2013 | $18.47 | $38.25 |
| June 2013 | $17.58 | $36.42 |
| May 2013 | $17.53 | $36.31 |
| April 2013 | $17.70 | $36.65 |
| March 2013 | $18.57 | $38.46 |
| February 2013 | $18.22 | $37.73 |
| January 2013 | $17.77 | $36.81 |
| December 2012 | $16.22 | $33.60 |
| November 2012 | $15.63 | $32.37 |
| October 2012 | $14.97 | $31.01 |
| September 2012 | $14.33 | $29.68 |
| August 2012 | $14.53 | $30.10 |
| July 2012 | $14.36 | $29.75 |
| June 2012 | $17.44 | $36.13 |
| May 2012 | $16.88 | $34.96 |
| April 2012 | $16.90 | $35 |
| March 2012 | $17.40 | $36.03 |
| February 2012 | $17.20 | $35.63 |
| January 2012 | $16.53 | $34.23 |
| December 2011 | $15.66 | $32.43 |
| November 2011 | $14.38 | $29.78 |
| October 2011 | $15.09 | $31.26 |
| September 2011 | $13.65 | $28.27 |
| August 2011 | $15.20 | $31.49 |
| July 2011 | $17.13 | $35.48 |
| June 2011 | $18.18 | $37.66 |
| May 2011 | $18.42 | $38.16 |
| April 2011 | $19.45 | $40.28 |
| March 2011 | $17.47 | $36.19 |
| February 2011 | $16.88 | $34.96 |
| January 2011 | $16.79 | $34.78 |
| December 2010 | $16.97 | $35.14 |
| November 2010 | $15.76 | $32.63 |
| October 2010 | $15.68 | $32.47 |
| September 2010 | $14.13 | $29.26 |
| August 2010 | $12.82 | $26.55 |
| July 2010 | $15.52 | $32.15 |
| June 2010 | $14.49 | $30.01 |
| May 2010 | $14.78 | $30.60 |
| April 2010 | $15.46 | $32.01 |
| March 2010 | $13.51 | $27.98 |
| February 2010 | $13.02 | $26.97 |
| January 2010 | $11.64 | $24.11 |
| December 2009 | $12.94 | $26.79 |
| November 2009 | $12.77 | $26.45 |
| October 2009 | $12 | $24.86 |
| September 2009 | $11.03 | $22.85 |
| August 2009 | $10.59 | $21.93 |
| July 2009 | $10.38 | $21.49 |
| June 2009 | $9.97 | $20.64 |
| May 2009 | $9.54 | $19.76 |
| April 2009 | $11.10 | $23 |
| March 2009 | $8.21 | $17 |
| February 2009 | $8.67 | $17.96 |
| January 2009 | $10.96 | $22.70 |
| December 2008 | $12.81 | $26.53 |
| November 2008 | $12.89 | $26.70 |
| October 2008 | $15.18 | $31.45 |
| September 2008 | $18.18 | $37.65 |
| August 2008 | $19.28 | $39.94 |
| July 2008 | $18.76 | $38.86 |
| June 2008 | $16.48 | $34.13 |
| May 2008 | $17.42 | $36.08 |
| April 2008 | $15.78 | $32.69 |
| March 2008 | $15.88 | $32.89 |
| February 2008 | $14.48 | $29.99 |
| January 2008 | $14.06 | $29.13 |
| December 2007 | $12.83 | $26.58 |
| November 2007 | $12.59 | $26.08 |
| October 2007 | $12.25 | $25.37 |
| September 2007 | $14.50 | $30.03 |
| August 2007 | $16.11 | $33.37 |
| July 2007 | $16.43 | $34.02 |
| June 2007 | $16.98 | $35.16 |
| May 2007 | $17.86 | $36.98 |
| April 2007 | $17.38 | $36 |
| March 2007 | $14 | $28.99 |
| February 2007 | $15.29 | $31.67 |
| January 2007 | $14.42 | $29.86 |
| December 2006 | $13.30 | $27.55 |
| November 2006 | $13.78 | $28.54 |
| October 2006 | $13.11 | $27.16 |
| September 2006 | $11 | $22.78 |
| August 2006 | $11.25 | $23.30 |
| July 2006 | $10.90 | $22.58 |
| June 2006 | $11.84 | $24.53 |
| May 2006 | $11.42 | $47.32 |
| April 2006 | $11.87 | $49.17 |
| March 2006 | $11 | $45.58 |
| February 2006 | $10.07 | $41.70 |
| January 2006 | $10.22 | $42.35 |
| December 2005 | $8.53 | $35.35 |
| November 2005 | $9.79 | $40.55 |
| October 2005 | $8.78 | $36.37 |
| September 2005 | $8.86 | $36.71 |
| August 2005 | $7.79 | $32.25 |
| July 2005 | $7.48 | $30.98 |
| June 2005 | $6.05 | $25.05 |
| May 2005 | $6.63 | $27.48 |
| April 2005 | $6.64 | $55 |
| March 2005 | $7.56 | $62.67 |
| February 2005 | $7.01 | $58.09 |
| January 2005 | $6.57 | $54.46 |
| December 2004 | $6.30 | $52.22 |
| November 2004 | $5.25 | $43.50 |
| October 2004 | $4.86 | $40.22 |
| September 2004 | $4.50 | $37.25 |
| August 2004 | $3.20 | $26.52 |
| July 2004 | $3.94 | $32.64 |
| June 2004 | $4.12 | $34.10 |
| May 2004 | $3.96 | $32.78 |
| April 2004 | $4.16 | $34.50 |
| March 2004 | $3.60 | $29.84 |
| February 2004 | $3.43 | $28.43 |
| January 2004 | $2.85 | $23.63 |
| December 2003 | $2.60 | $21.52 |
| November 2003 | $1.96 | $16.24 |
| October 2003 | $1.39 | $11.50 |
| September 2003 | $1.32 | $10.90 |
| August 2003 | $1.27 | $10.53 |
| July 2003 | $1.20 | $9.92 |
| June 2003 | $1.06 | $8.75 |
| May 2003 | $1.03 | $8.50 |
| April 2003 | $0.82 | $6.80 |
| March 2003 | $0.79 | $6.58 |
| February 2003 | $0.62 | $5.13 |
| January 2003 | $0.66 | $5.48 |
| December 2002 | $0.58 | $4.80 |
| November 2002 | $0.74 | $6.13 |
| October 2002 | $0.88 | $7.32 |
| September 2002 | $0.76 | $6.33 |
| August 2002 | $0.60 | $4.95 |
| July 2002 | $0.97 | $8 |
| June 2002 | $1.12 | $9.25 |
| May 2002 | $1.25 | $10.35 |
| April 2002 | $1.29 | $10.65 |
| March 2002 | $1.20 | $9.90 |
| February 2002 | $1 | $8.25 |
| January 2002 | $1.34 | $11.10 |
| December 2001 | $1.26 | $10.48 |
| November 2001 | $1.18 | $9.76 |
| October 2001 | $1.31 | $10.88 |
| September 2001 | $1.28 | $10.60 |
| August 2001 | $1.69 | $14 |
| July 2001 | $1.69 | $14 |
| June 2001 | $1.57 | $13 |
| May 2001 | $1.58 | $13.10 |
| April 2001 | $1.16 | $9.62 |
| March 2001 | $1.22 | $10.09 |
| February 2001 | $1.19 | $9.88 |
| January 2001 | $1.27 | $10.50 |
| December 2000 | $1.09 | $9 |
| November 2000 | $0.84 | $7 |
| October 2000 | $0.98 | $8.09 |
| September 2000 | $1.15 | $9.56 |
| August 2000 | $1.63 | $13.50 |
| July 2000 | $1.66 | $13.75 |
| June 2000 | $1.80 | $14.94 |
| May 2000 | $1.54 | $12.75 |
| April 2000 | $1.45 | $12 |
| March 2000 | $1.84 | $15.25 |
| February 2000 | $2.16 | $17.88 |
| January 2000 | $2.11 | $17.50 |
| December 1999 | $2.41 | $20 |
| November 1999 | $2.10 | $17.38 |
| October 1999 | $2.29 | $19 |
| September 1999 | $2.47 | $20.44 |
| August 1999 | $2.79 | $23.12 |
| July 1999 | $2.90 | $24 |
| June 1999 | $2.71 | $22.44 |
| May 1999 | $3.36 | $27.88 |
| April 1999 | $2.75 | $22.75 |
| March 1999 | $2.87 | $23.75 |
| February 1999 | $2.35 | $19.50 |
| January 1999 | $2.41 | $20 |
| December 1998 | $2.34 | $19.38 |
| November 1998 | $2.20 | $18.25 |
| October 1998 | $2.17 | $18 |
| September 1998 | $1.90 | $15.75 |
| August 1998 | $2.20 | $18.25 |
| July 1998 | $2.41 | $19.94 |
| June 1998 | $2.55 | $21.12 |
| May 1998 | $2.58 | $21.38 |
| April 1998 | $3.18 | $26.38 |
| March 1998 | $3.37 | $27.94 |
| February 1998 | $3.40 | $28.12 |
| January 1998 | $3.17 | $26.25 |
| December 1997 | $3.59 | $29.75 |
| November 1997 | $3.86 | $32 |
| October 1997 | $3.68 | $30.50 |
| September 1997 | $4.48 | $37.12 |
| August 1997 | $4.10 | $34 |
| July 1997 | $4.04 | $33.50 |
| June 1997 | $3.64 | $30.12 |
| May 1997 | $3.38 | $28 |
| April 1997 | $3.20 | $26.50 |
| March 1997 | $3.02 | $25 |
| February 1997 | $3.18 | $26.38 |
| January 1997 | $3.26 | $27 |
| December 1996 | $3.23 | $26.75 |
| November 1996 | $3.03 | $25.12 |
| October 1996 | $2.69 | $22.25 |
| September 1996 | $2.56 | $21.25 |
| August 1996 | $2.69 | $22.31 |
| July 1996 | $2.32 | $19.25 |
| June 1996 | $2.46 | $20.38 |
| May 1996 | $2.60 | $21.50 |
| April 1996 | $2.81 | $23.25 |
| March 1996 | $2.13 | $17.62 |
HUBG
Price: $27.19
52 week price:
Dividend Yield: 1.87%
5-year range yield:
Forward Dividend Yield: 1.84%
Payout Ratio: 26.74%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 1.74 USD
P/E Ratio: 15.35
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Country: United States
Volume: 127973
Ebitda: 59.9 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3