HUBG: Hub Group Inc.

As of Friday, May 22nd, 2026

$ 41.46

+0.78 +1.92%

Open: 40.55
High: 41.70
Low: 40.11
Volume: 758,067
Previous Close on Thursday, May 21st, 2026

$ 40.68

-0.07 -0.17%

Open: 40.14
High: 41.00
Low: 39.00
Volume: 872,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 40.55 41.70 40.11 41.46 758,067 +0.78 +1.92
2026-05-21 40.14 41.00 39.00 40.68 872,318 -0.07 -0.17
2026-05-20 38.65 40.99 38.29 40.75 844,902 +2.39 +6.23
2026-05-19 38.38 38.78 37.46 38.36 57,449 +0.19 +0.50
2026-05-18 37.64 38.65 36.91 38.17 968,864 +0.82 +2.20
2026-05-15 36.96 37.91 36.54 37.35 1,017,049 +0.06 +0.16
2026-05-14 37.78 38.53 36.80 37.29 1,223,445 -0.66 -1.74
2026-05-13 37.11 38.28 36.97 37.95 756,886 +1.33 +3.63
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 41.70
On 2026-05-22		 36.91
On 2026-05-18		 4.11 11.00 38.65
On 2026-05-18		 38.65
On 2026-05-18		 0.00 39.88
10D 43.29
On 2026-05-11		 35.47
On 2026-05-12		 -1.42 -3.31 43.29
On 2026-05-11		 35.47
On 2026-05-12		 -18.05 39.05
20D 44.24
On 2026-04-29		 35.47
On 2026-05-12		 -1.44 -3.36 44.24
On 2026-04-29		 35.47
On 2026-05-12		 -19.82 41.00
WTD 41.70
On 2026-05-22		 36.91
On 2026-05-18		 4.11 11.00 38.65
On 2026-05-18		 38.65
On 2026-05-18		 0.00 39.88
MTD 44.15
On 2026-05-01		 35.47
On 2026-05-12		 -2.37 -5.41 44.15
On 2026-05-01		 35.47
On 2026-05-12		 -19.66 40.35
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HUBG

Hub Group Inc.

41.46 +0.78 +1.92 758,067