HUBG: Hub Group Inc.

As of Monday, December 1st, 2025

$ 39.43

+0.86 +2.23%

Open: 38.48
High: 39.82
Low: 38.48
Volume: 581,984
Previous Close on Friday, November 28th, 2025

$ 38.57

-0.21 -0.54%

Open: 38.50
High: 38.93
Low: 38.38
Volume: 235,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 38.48 39.82 38.48 39.43 581,984 +0.86 +2.23
2025-11-28 38.50 38.93 38.38 38.57 235,785 -0.21 -0.54
2025-11-26 38.05 39.19 38.05 38.78 85,589 +0.46 +1.20
2025-11-25 37.47 38.59 37.46 38.32 680,936 +1.15 +3.09
2025-11-24 36.92 37.38 36.56 37.17 549,134 +0.25 +0.68
2025-11-21 35.60 37.62 35.34 36.92 710,384 +1.63 +4.62
2025-11-20 35.30 35.99 34.99 35.29 749,661 +0.55 +1.58
2025-11-19 35.09 35.26 34.53 34.74 456,438 -0.35 -1.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.82
On 2025-12-01		 36.56
On 2025-11-24		 2.51 6.80 39.19
On 2025-11-26		 38.38
On 2025-11-28		 -2.07 38.45
10D 39.82
On 2025-12-01		 34.53
On 2025-11-19		 3.89 10.95 35.89
On 2025-11-17		 34.53
On 2025-11-19		 -3.80 37.00
20D 39.82
On 2025-12-01		 34.50
On 2025-11-06		 2.60 7.06 36.49
On 2025-11-03		 34.50
On 2025-11-06		 -5.45 36.27
WTD 39.82
On 2025-12-01		 38.48
On 2025-12-01		 0.86 2.23 -- -- -- 39.43
MTD 39.82
On 2025-12-01		 38.48
On 2025-12-01		 0.86 2.23 -- -- -- 39.43
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

61.09 +0.76 +1.26 213,612
FHN

First Horizon National Corporation

22.56 +0.22 +0.98 4,386,863
HFWA

Heritage Financial Corp.

24.05 +0.11 +0.46 175,836
HUBG

Hub Group Inc.

39.43 +0.86 +2.23 581,984