Hub Group Inc（HUBG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	27.61	27.61	25.96	26.43	-3.86%	1,071,600
2026-10-15	26.53	27.57	26.27	27.49	+4.72%	1,142,300
2026-10-14	26.06	26.64	26.01	26.25	-0.49%	1,381,400
2026-10-13	26.89	27.03	25.96	26.38	-0.86%	1,152,100
2026-10-12	26.52	27.21	26.07	26.61	+3.30%	1,484,200
2026-10-09	26.57	27.14	25.64	25.76	-2.53%	1,218,900
2026-10-08	26.28	26.86	26.19	26.43	+0.46%	2,518,400
2026-10-07	27.76	27.90	26.22	26.31	-6.57%	1,497,600
2026-10-06	28.43	28.69	27.91	28.16	-2.02%	797,900
2026-10-05	30.22	31.46	28.62	28.74	-3.46%	872,000
2026-10-02	30.51	30.87	29.61	29.77	-1.26%	1,235,400
2026-10-01	29.76	30.33	29.37	30.15	+1.93%	1,601,100
2026-09-30	30.49	30.97	29.53	29.58	-2.21%	1,813,000
2026-09-29	29.96	30.67	29.96	30.25	+0.10%	1,263,700
2026-09-28	29.79	30.58	29.72	30.22	-0.40%	2,242,100
2026-09-25	30.13	30.73	30.01	30.34	+1.03%	1,413,200
2026-09-24	31.40	31.61	29.92	30.03	-4.36%	812,500
2026-09-23	32.13	32.27	31.23	31.40	-2.06%	798,000
2026-09-22	32.18	33.19	31.86	32.06	+1.20%	1,185,000
2026-09-21	32.64	32.64	31.53	31.68	-3.18%	815,500
2026-09-18	32.94	33.32	32.56	32.72	-1.98%	1,493,100
2026-09-17	33.51	33.68	32.96	33.38	+0.79%	1,603,300
2026-09-16	33.04	33.62	32.47	33.12	-0.99%	1,862,500
2026-09-15	35.21	35.35	32.94	33.45	-5.13%	1,919,800
2026-09-14	32.44	36.83	31.41	35.26	-2.16%	2,809,700
2026-09-11	35.99	36.33	35.44	36.04	+1.04%	1,409,700
2026-09-10	35.38	36.14	35.37	35.67	+0.93%	1,126,700
2026-09-09	36.06	37.36	35.19	35.34	-2.00%	1,549,800
2026-09-08	36.87	37.43	35.85	36.06	-1.69%	1,054,800
2026-09-04	36.43	36.99	36.10	36.68	+0.38%	841,800
2026-09-03	36.40	36.80	35.45	36.54	+1.70%	1,125,300
2026-09-02	38.07	38.07	35.55	35.93	-5.30%	1,466,200
2026-09-01	39.69	39.72	37.32	37.94	-4.84%	1,225,600
2026-08-31	39.55	40.02	39.16	39.87	+0.66%	1,201,800
2026-08-28	39.92	40.51	39.07	39.61	-0.93%	904,000
2026-08-27	39.67	40.71	39.36	39.98	-0.05%	707,600
2026-08-26	39.24	40.83	38.90	40.00	+1.96%	884,300
2026-08-25	40.24	40.51	38.86	39.23	-2.44%	454,700
2026-08-24	40.87	40.97	39.42	40.21	-1.28%	801,000
2026-08-21	40.58	41.24	40.00	40.73	+1.70%	1,647,200
2026-08-20	39.34	40.40	39.30	40.05	+0.12%	954,000
2026-08-19	39.83	40.98	39.69	40.00	+0.78%	1,190,100
2026-08-18	39.52	40.40	38.76	39.69	+0.56%	1,416,300
2026-08-17	40.50	41.15	39.31	39.47	-2.06%	993,300
2026-08-14	41.28	42.24	40.08	40.30	-3.24%	1,622,100
2026-08-13	41.08	42.33	40.59	41.65	+3.58%	2,065,700
2026-08-12	38.21	41.20	38.00	40.21	+5.82%	3,870,800
2026-08-11	45.33	45.59	37.45	38.00	-19.75%	4,538,900
2026-08-10	47.24	48.51	47.24	47.35	-0.94%	740,200
2026-08-07	46.23	48.04	46.23	47.80	+3.40%	898,900
2026-08-06	48.04	48.67	45.71	46.23	-2.84%	617,200
2026-08-05	47.68	48.19	47.47	47.58	-0.31%	527,700
2026-08-04	46.67	47.95	46.55	47.73	+3.29%	564,400
2026-08-03	47.26	47.32	45.03	46.21	-0.69%	712,900
2026-07-31	45.71	47.05	45.15	46.53	+2.47%	731,600
2026-07-30	47.48	47.69	44.62	45.41	-4.78%	1,655,100
2026-07-29	47.37	48.75	46.36	47.69	-0.06%	617,200
2026-07-28	47.63	48.45	47.53	47.72	-0.35%	777,700
2026-07-27	49.20	49.31	47.31	47.89	-2.82%	767,600
2026-07-24	48.95	49.85	47.83	49.28	+0.12%	700,900
2026-07-23	50.87	50.95	49.07	49.22	-3.17%	650,700
2026-07-22	50.75	50.99	49.59	50.83	-0.18%	384,800
2026-07-21	50.29	51.13	49.99	50.92	+1.19%	474,300
2026-07-20	51.14	51.14	50.16	50.32	-1.76%	401,400
2026-07-17	50.56	51.62	50.56	51.22	-0.37%	727,100
2026-07-16	48.78	51.58	48.78	51.41	+7.55%	1,549,900
2026-07-15	47.36	48.99	47.10	47.80	+1.10%	1,255,100
2026-07-14	48.22	48.57	46.91	47.28	-0.86%	842,500
2026-07-13	46.20	47.81	46.20	47.69	+3.23%	583,400
2026-07-10	46.90	47.12	46.02	46.20	-1.49%	462,900
2026-07-09	45.76	47.15	45.76	46.90	+2.49%	572,700
2026-07-08	46.05	46.38	44.89	45.76	-0.69%	684,800
2026-07-07	45.76	46.48	45.42	46.08	+0.48%	621,100
2026-07-06	44.98	46.31	44.98	45.86	+2.05%	694,600
2026-07-02	44.33	45.53	44.24	44.94	+0.36%	690,500
2026-07-01	44.29	45.59	43.61	44.78	+2.26%	733,100
2026-06-30	44.08	44.17	42.58	43.79	-0.43%	835,800
2026-06-29	43.61	44.22	43.11	43.98	+0.53%	916,500
2026-06-26	44.05	44.77	43.45	43.75	-0.34%	1,840,200
2026-06-25	43.23	44.61	43.23	43.90	+2.09%	636,000
2026-06-24	43.12	43.91	42.77	43.00	-0.44%	868,600
2026-06-23	43.86	44.20	43.00	43.19	-1.80%	535,100
2026-06-22	44.25	44.93	43.85	43.98	-0.83%	453,400
2026-06-18	44.20	44.55	43.91	44.35	+1.65%	979,000
2026-06-17	44.89	45.36	43.44	43.63	-3.45%	677,300
2026-06-16	45.55	45.88	44.87	45.19	-0.75%	766,700
2026-06-15	46.35	46.35	45.17	45.53	-1.83%	549,000
2026-06-12	46.07	46.81	44.93	46.38	+1.27%	709,100
2026-06-11	44.86	46.42	44.39	45.80	+3.06%	906,400
2026-06-10	44.44	44.64	43.51	44.44	-0.94%	657,000
2026-06-09	44.68	45.58	43.77	44.86	+0.56%	735,400
2026-06-08	43.16	44.92	42.63	44.61	+3.91%	719,900
2026-06-05	43.76	43.91	42.85	42.93	-1.54%	544,500
2026-06-04	43.47	44.08	43.29	43.60	+1.35%	496,100
2026-06-03	43.42	43.85	42.95	43.02	-1.89%	765,700
2026-06-02	43.81	44.60	43.21	43.85	+0.60%	825,600
2026-06-01	41.27	43.62	40.33	43.59	+4.94%	984,100
2026-05-29	38.75	41.83	38.75	41.54	-2.44%	1,116,700
2026-05-28	42.65	43.00	42.23	42.58	-1.44%	498,500
2026-05-27	43.16	43.69	42.97	43.20	+1.01%	670,500
2026-05-26	41.73	42.83	41.49	42.77	+3.16%	1,219,300
2026-05-22	40.55	41.70	40.11	41.46	+1.92%	758,100
2026-05-21	40.14	41.00	39.00	40.68	-0.17%	872,800
2026-05-20	38.65	40.99	38.29	40.75	+6.23%	845,400
2026-05-19	38.38	38.78	37.46	38.36	+0.50%	574,500
2026-05-18	37.64	38.65	36.91	38.17	+2.20%	968,900
2026-05-15	36.96	37.91	36.54	37.35	+0.16%	1,017,900
2026-05-14	37.78	38.53	36.80	37.29	-1.74%	1,224,000
2026-05-13	37.11	38.28	36.97	37.95	+3.63%	757,300
2026-05-12	40.31	40.94	35.47	36.62	-12.52%	2,294,600
2026-05-11	42.99	43.29	41.72	41.86	-2.38%	505,300
2026-05-08	42.72	43.13	42.07	42.88	-0.30%	408,800
2026-05-07	43.67	43.85	42.70	43.01	-0.51%	680,400
2026-05-06	42.03	43.48	42.03	43.23	+3.40%	697,000
2026-05-05	41.22	42.24	40.96	41.81	+1.88%	628,600
2026-05-04	42.06	42.06	40.77	41.04	-4.96%	727,500
2026-05-01	43.90	44.15	43.10	43.18	-1.48%	487,300
2026-04-30	42.77	43.91	42.32	43.83	+2.48%	559,500
2026-04-29	43.59	44.24	42.24	42.77	-2.75%	753,200
2026-04-28	43.79	44.23	43.08	43.98	+0.34%	389,100
2026-04-27	42.96	44.02	42.21	43.83	+2.17%	405,700
2026-04-24	43.61	43.68	42.48	42.90	-1.38%	502,500
2026-04-23	44.20	45.21	42.14	43.50	-0.82%	845,200
2026-04-22	44.09	44.43	43.38	43.86	+0.07%	917,700
2026-04-21	43.87	44.30	43.26	43.83	+0.80%	696,300
2026-04-20	42.30	43.78	41.43	43.48	+1.92%	865,400
2026-04-17	41.84	42.98	41.38	42.66	+3.24%	944,800
2026-04-16	39.21	41.90	39.21	41.32	+5.27%	863,300
2026-04-15	39.35	39.69	39.05	39.25	-1.51%	574,100
2026-04-14	39.10	40.22	38.79	39.85	+1.66%	727,000
2026-04-13	38.72	39.30	38.29	39.20	+0.59%	434,300
2026-04-10	38.83	39.61	37.98	38.97	+0.54%	675,400
2026-04-09	38.27	39.17	37.91	38.76	+0.39%	607,200
2026-04-08	38.58	39.21	38.15	38.61	+4.29%	666,000
2026-04-07	36.80	37.22	36.34	37.02	-0.24%	651,600
2026-04-06	36.28	37.25	36.14	37.11	+1.67%	415,900
2026-04-02	35.84	36.86	35.73	36.50	-0.30%	390,500
2026-04-01	36.38	37.41	36.24	36.61	+1.58%	480,400
2026-03-31	35.41	36.79	35.39	36.04	+2.13%	652,700
2026-03-30	35.76	36.19	35.06	35.29	-0.25%	762,800
2026-03-27	35.63	35.86	34.91	35.38	-2.02%	561,200
2026-03-26	34.89	36.35	34.81	36.11	-0.66%	801,700
2026-03-25	36.10	36.59	35.00	36.35	+0.78%	708,000
2026-03-24	34.88	36.43	34.71	36.07	+2.15%	624,800
2026-03-23	35.42	36.57	35.28	35.31	+1.38%	675,500
2026-03-20	35.05	35.42	33.83	34.83	+0.93%	1,510,400
2026-03-19	33.10	34.57	32.90	34.51	+2.40%	1,439,400
2026-03-18	33.90	34.44	33.33	33.70	-1.23%	881,100
2026-03-17	34.60	35.04	33.52	34.12	-0.09%	948,900
2026-03-16	34.99	35.73	33.92	34.15	-0.44%	650,100
2026-03-13	35.29	35.56	33.88	34.30	-1.72%	1,103,800
2026-03-12	36.36	36.72	34.81	34.90	-5.90%	667,700
2026-03-11	37.99	38.58	37.00	37.09	-2.91%	601,400
2026-03-10	38.86	39.32	38.16	38.20	-2.03%	534,100
2026-03-09	38.21	39.19	36.98	38.99	-0.13%	830,300
2026-03-06	40.71	40.71	38.77	39.04	-5.52%	1,308,300
2026-03-05	42.62	42.82	41.10	41.32	-4.02%	811,900
2026-03-04	43.38	43.64	42.37	43.05	-0.49%	659,300
2026-03-03	41.61	43.65	40.50	43.26	+0.60%	1,121,100
2026-03-02	42.65	43.24	42.03	43.00	-0.16%	1,064,500
2026-02-27	42.95	43.13	42.20	43.07	+0.12%	1,077,800
2026-02-26	41.34	43.28	41.21	43.02	+4.52%	1,195,000
2026-02-25	41.30	41.71	39.97	41.16	+0.19%	576,600
2026-02-24	41.47	41.80	40.12	41.08	-0.94%	504,300
2026-02-23	42.83	42.83	41.29	41.47	-4.16%	724,500
2026-02-20	41.68	44.29	41.38	43.27	+3.67%	1,176,500
2026-02-19	40.77	42.07	40.41	41.74	+1.66%	936,300
2026-02-18	39.86	41.17	39.86	41.06	+3.01%	677,600
2026-02-17	40.02	40.61	39.62	39.86	+0.50%	983,200
2026-02-13	39.50	40.91	39.47	39.66	-0.85%	1,185,500
2026-02-12	42.99	43.04	37.25	40.00	-5.95%	3,004,100
2026-02-11	43.57	44.81	42.33	42.53	-2.00%	1,332,400
2026-02-10	43.18	43.67	42.35	43.40	+2.92%	1,421,400
2026-02-09	42.00	43.27	41.91	42.17	+0.50%	1,581,100
2026-02-06	37.72	44.75	37.17	41.96	-18.25%	6,631,600
2026-02-05	52.53	53.26	50.59	51.33	-2.28%	2,240,500
2026-02-04	50.96	52.53	50.78	52.53	+3.92%	948,900
2026-02-03	49.56	51.09	49.56	50.55	+1.75%	561,800
2026-02-02	47.82	49.77	47.70	49.68	+4.41%	513,600
2026-01-30	47.78	48.09	47.14	47.58	-1.47%	800,900
2026-01-29	47.78	48.37	47.32	48.29	+1.60%	432,100
2026-01-28	47.66	48.15	47.14	47.53	+0.00%	410,800
2026-01-27	47.84	48.30	47.30	47.53	-0.06%	462,900
2026-01-26	47.62	47.66	47.03	47.56	+0.27%	517,000
2026-01-23	48.04	48.36	47.29	47.43	-1.74%	377,600
2026-01-22	48.22	48.89	48.16	48.27	+0.71%	371,500
2026-01-21	46.49	48.22	46.10	47.93	+4.24%	377,100
2026-01-20	46.37	46.88	45.90	45.98	-1.90%	429,300
2026-01-16	47.27	47.57	46.68	46.87	-1.20%	473,200
2026-01-15	47.50	47.65	47.06	47.44	+0.62%	511,200
2026-01-14	46.71	47.50	46.64	47.15	+0.79%	612,100
2026-01-13	47.63	47.68	46.62	46.78	-0.81%	527,100
2026-01-12	46.12	47.50	46.12	47.16	+1.48%	818,900
2026-01-09	45.76	46.61	45.46	46.47	+1.40%	631,800
2026-01-08	44.97	45.98	44.76	45.83	+1.80%	535,500
2026-01-07	45.31	45.64	43.96	45.02	-0.71%	628,900
2026-01-06	44.06	45.36	43.96	45.34	+2.72%	798,300
2026-01-05	42.62	44.54	42.62	44.14	+3.25%	1,017,000
2026-01-02	42.65	42.91	42.20	42.75	+0.33%	476,900
2025-12-31	43.23	43.23	42.55	42.61	-1.18%	434,600
2025-12-30	43.56	43.75	43.09	43.12	-1.35%	599,300
2025-12-29	43.97	44.28	43.39	43.71	-0.57%	569,000
2025-12-26	43.63	44.09	43.26	43.96	+0.07%	370,500
2025-12-24	43.95	44.08	43.66	43.93	+0.00%	245,300
2025-12-23	43.72	43.99	43.50	43.93	+0.25%	452,600
2025-12-22	43.81	44.33	43.55	43.82	+0.02%	799,400
2025-12-19	43.81	44.03	43.35	43.81	-0.82%	1,940,100
2025-12-18	43.59	44.46	43.20	44.17	+1.96%	894,000
2025-12-17	43.23	43.76	43.00	43.32	-0.18%	899,500
2025-12-16	42.87	44.04	42.87	43.40	+0.42%	1,317,600
2025-12-15	42.65	43.34	42.50	43.22	+1.05%	1,024,800
2025-12-12	43.81	43.94	42.37	42.77	-1.95%	1,372,400
2025-12-11	43.25	43.95	43.20	43.62	+1.00%	1,264,600
2025-12-10	41.48	43.35	41.15	43.19	+4.32%	990,800
2025-12-09	41.23	41.75	40.70	41.40	+0.53%	596,100
2025-12-08	41.60	42.34	40.95	41.18	-0.24%	803,600
2025-12-05	39.85	41.31	39.70	41.28	+4.11%	1,086,700
2025-12-04	39.85	40.10	39.44	39.65	-0.65%	523,600
2025-12-03	39.85	40.87	39.44	39.91	+0.15%	745,100
2025-12-02	39.43	40.35	38.99	39.85	+1.07%	499,300
2025-12-01	38.48	39.82	38.48	39.43	+2.23%	615,700
2025-11-28	38.50	38.93	38.38	38.57	-0.54%	235,900
2025-11-26	38.05	39.19	38.05	38.78	+1.20%	856,600
2025-11-25	37.47	38.59	37.46	38.32	+3.09%	680,900
2025-11-24	36.92	37.38	36.56	37.17	+0.68%	557,800
2025-11-21	35.60	37.62	35.34	36.92	+4.62%	710,800
2025-11-20	35.30	35.99	34.99	35.29	+1.58%	751,700
2025-11-19	35.09	35.26	34.53	34.74	-1.00%	456,400
2025-11-18	35.74	35.76	35.04	35.09	-1.71%	556,100
2025-11-17	35.25	35.89	35.19	35.70	+0.45%	747,500
2025-11-14	35.28	35.61	35.03	35.54	-0.17%	415,400
2025-11-13	35.88	36.22	35.27	35.60	-1.00%	498,800
2025-11-12	35.62	36.51	35.57	35.96	+0.90%	531,700
2025-11-11	35.41	35.81	34.65	35.64	+0.62%	603,900
2025-11-10	35.91	35.91	34.86	35.42	-0.76%	427,100
2025-11-07	34.66	35.76	34.53	35.69	+2.65%	592,100
2025-11-06	35.41	35.61	34.50	34.77	-2.66%	361,300
2025-11-05	35.28	36.08	34.83	35.72	+0.70%	610,300
2025-11-04	35.28	36.06	34.80	35.47	-0.08%	833,200
2025-11-03	36.47	36.49	35.42	35.50	-3.61%	864,200
2025-10-31	35.61	37.45	35.28	36.83	+3.86%	1,306,800
2025-10-30	35.99	36.15	35.11	35.46	-0.73%	924,400
2025-10-29	35.76	36.52	35.41	35.72	-0.03%	457,800
2025-10-28	36.33	36.33	35.59	35.73	-1.08%	420,400
2025-10-27	35.78	36.53	35.67	36.12	+1.40%	372,400
2025-10-24	35.40	36.00	35.13	35.62	+1.28%	462,400
2025-10-23	35.78	35.94	34.57	35.17	-2.25%	796,800
2025-10-22	37.04	37.16	35.56	35.98	-3.07%	557,000
2025-10-21	36.96	37.49	36.85	37.12	+0.08%	439,300
2025-10-20	36.72	37.51	36.58	37.09	+1.59%	496,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+9.84%）。最弱月份：9月（-14.55%）。基于2年每日数据（2025–2026）。

1月+6.15%
2月-9.16%
3月-11.47%
4月+2.30%
5月+0.79%
6月+0.71%
7月+1.90%
8月-1.18%
9月-14.55%
10月+9.84%
11月+8.65%
12月+8.06%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Hub Group Inc（HUBG）最新收盘价是多少？

2026-10-16 收于 26.43，来自Closelook数据湖的每日价格记录。

HUBG 的52周最高价和最低价是多少？

过去52周最高 53.26、最低 25.64（截至 2026-10-16）。

Hub Group Inc 历史上最强和最弱的月份是哪个？

历史上，HUBG 最强的日历月份是10月（平均 +9.84%），最弱的是9月（平均 -14.55%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。