NASDAQ:HUBG | Historical Stock Price | Hub Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-03-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$1.27$3.25$8.33$21.34$54.691996-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.50$2.5027,200——
1999-12-30$2.44$2.4427,200——
1999-12-29$2.50$2.5058,400——
1999-12-28$2.38$2.3749,600——
1999-12-27$2.17$2.1724,800——
1999-12-23$2.02$2.029,600——
1999-12-22$2.13$2.13264,000——
1999-12-21$2.00$2.0076,800——
1999-12-20$2.34$2.3436,800——
1999-12-17$2.27$2.27495,200——
1999-12-16$2.31$2.311,174,400——
1999-12-15$2.08$2.0870,400——
1999-12-14$2.28$2.281,205,600——
1999-12-13$2.13$2.13160,800——
1999-12-10$2.38$2.37165,600——
1999-12-09$2.25$2.2529,600——
1999-12-08$2.45$2.45108,800——
1999-12-07$2.50$2.5096,000——
1999-12-06$2.31$2.31652,800——
1999-12-03$2.24$2.2444,000——
1999-12-02$2.20$2.2044,000——
1999-12-01$2.17$2.17636,000——
1999-11-30$2.17$2.1716,800——
1999-11-29$2.28$2.2831,200——
1999-11-26$2.17$2.173,200——
1999-11-24$2.16$2.1630,400——
1999-11-23$2.16$2.16146,400——
1999-11-22$2.03$2.03236,800——
1999-11-19$2.13$2.13227,200——
1999-11-18$2.20$2.2040,000——
1999-11-17$2.19$2.19102,400——
1999-11-16$2.08$2.08307,200——
1999-11-15$2.02$2.0298,400——
1999-11-12$1.97$1.97308,800——
1999-11-11$1.95$1.95234,400——
1999-11-10$1.95$1.95372,800——
1999-11-09$1.97$1.97243,200——
1999-11-08$1.88$1.88315,200——
1999-11-05$1.84$1.841,644,000——
1999-11-04$2.13$2.13278,400——
1999-11-03$2.13$2.13304,800——
1999-11-02$2.06$2.06123,200——
1999-11-01$2.31$2.3128,800——
1999-10-29$2.38$2.3730,400——
1999-10-28$2.44$2.445,600——
1999-10-27$2.44$2.4437,600——
1999-10-26$2.45$2.45344,000——
1999-10-25$2.49$2.4920,800——
1999-10-22$2.50$2.5066,400——
1999-10-21$2.63$2.6372,000——
1999-10-20$2.52$2.523,200——
1999-10-19$2.56$2.5667,200——
1999-10-18$2.47$2.4761,600——
1999-10-15$2.38$2.370——
1999-10-14$2.38$2.3740,000——
1999-10-13$2.38$2.3722,400——
1999-10-12$2.33$2.33294,400——
1999-10-11$2.38$2.37269,600——
1999-10-08$2.41$2.41429,600——
1999-10-07$2.45$2.459,600——
1999-10-06$2.44$2.44205,600——
1999-10-05$2.43$2.43596,800——
1999-10-04$2.39$2.39113,600——
1999-10-01$2.52$2.52154,400——
1999-09-30$2.55$2.55101,600——
1999-09-29$2.69$2.69400,800——
1999-09-28$2.69$2.69177,600——
1999-09-27$2.75$2.75282,400——
1999-09-24$2.73$2.738,800——
1999-09-23$2.76$2.7624,000——
1999-09-22$2.69$2.696,400——
1999-09-21$2.77$2.7733,600——
1999-09-20$2.81$2.8126,400——
1999-09-17$2.91$2.91159,200——
1999-09-16$2.69$2.6931,200——
1999-09-15$2.72$2.7264,000——
1999-09-14$2.72$2.729,600——
1999-09-13$2.73$2.7371,200——
1999-09-10$2.73$2.7374,400——
1999-09-09$2.80$2.8024,000——
1999-09-08$2.81$2.8127,200——
1999-09-07$2.84$2.84147,200——
1999-09-03$2.86$2.8663,200——
1999-09-02$2.88$2.88153,600——
1999-09-01$2.92$2.92400,000——
1999-08-31$2.89$2.89214,400——
1999-08-30$2.86$2.8688,000——
1999-08-27$2.94$2.94163,200——
1999-08-26$3.02$3.0210,400——
1999-08-25$2.97$2.971,600——
1999-08-24$3.13$3.134,000——
1999-08-23$3.02$3.0216,000——
1999-08-20$3.05$3.0513,600——
1999-08-19$2.91$2.918,800——
1999-08-18$2.91$2.911,600——
1999-08-17$2.94$2.947,200——
1999-08-16$3.00$3.0039,200——
1999-08-13$2.94$2.9412,000——
1999-08-12$3.00$3.0031,200——
1999-08-11$3.00$3.0018,400——
1999-08-10$3.05$3.0519,200——
1999-08-09$2.97$2.9714,400——
1999-08-06$2.94$2.9417,600——
1999-08-05$3.02$3.020——
1999-08-04$3.02$3.02599,200——
1999-08-03$3.02$3.02251,200——
1999-08-02$3.02$3.02176,800——
1999-07-30$3.00$3.0050,400——
1999-07-29$2.94$2.94109,600——
1999-07-28$2.94$2.94166,400——
1999-07-27$3.11$3.1185,600——
1999-07-26$3.05$3.0582,400——
1999-07-23$3.06$3.0697,600——
1999-07-22$3.02$3.02150,400——
1999-07-21$3.02$3.0256,000——
1999-07-20$3.00$3.0047,200——
1999-07-19$2.93$2.93300,000——
1999-07-16$2.83$2.83181,600——
1999-07-15$2.80$2.8069,600——
1999-07-14$2.84$2.8496,800——
1999-07-13$2.78$2.7849,600——
1999-07-12$2.84$2.8448,800——
1999-07-09$2.77$2.77153,600——
1999-07-08$3.22$3.22101,600——
1999-07-07$3.31$3.311,089,600——
1999-07-06$3.38$3.38360,800——
1999-07-02$3.13$3.13214,400——
1999-07-01$2.88$2.88335,200——
1999-06-30$2.80$2.80644,000——
1999-06-29$2.66$2.661,012,000——
1999-06-28$2.63$2.63775,200——
1999-06-25$2.63$2.63492,000——
1999-06-24$2.64$2.64920,800——
1999-06-23$2.82$2.821,003,200——
1999-06-22$2.82$2.82324,800——
1999-06-21$2.72$2.72264,800——
1999-06-18$2.66$2.66864,000——
1999-06-17$2.66$2.661,157,600——
1999-06-16$2.78$2.781,107,200——
1999-06-15$3.31$3.31621,600——
1999-06-14$3.36$3.36128,000——
1999-06-11$3.31$3.31127,200——
1999-06-10$3.38$3.38205,600——
1999-06-09$3.38$3.38100,800——
1999-06-08$3.38$3.38111,200——
1999-06-07$3.39$3.3913,600——
1999-06-04$3.38$3.38141,600——
1999-06-03$3.45$3.45182,400——
1999-06-02$3.36$3.36454,400——
1999-06-01$3.45$3.45239,200——
1999-05-28$3.48$3.4884,800——
1999-05-27$3.39$3.3940,800——
1999-05-26$3.38$3.38312,800——
1999-05-25$3.28$3.2814,400——
1999-05-24$3.27$3.27172,800——
1999-05-21$3.28$3.2897,600——
1999-05-20$3.28$3.28134,400——
1999-05-19$3.28$3.28316,000——
1999-05-18$3.38$3.38587,200——
1999-05-17$3.34$3.348,800——
1999-05-14$3.38$3.38136,000——
1999-05-13$3.38$3.3832,800——
1999-05-12$3.39$3.39148,000——
1999-05-11$3.29$3.2968,800——
1999-05-10$3.27$3.27241,600——
1999-05-07$3.14$3.141,090,400——
1999-05-06$3.11$3.11399,200——
1999-05-05$3.03$3.03508,000——
1999-05-04$2.88$2.88456,800——
1999-05-03$2.89$2.89988,800——
1999-04-30$2.84$2.84204,800——
1999-04-29$2.78$2.7846,400——
1999-04-28$2.75$2.75145,600——
1999-04-27$2.78$2.78179,200——
1999-04-26$2.95$2.95140,800——
1999-04-23$3.00$3.00839,200——
1999-04-22$3.00$3.00447,200——
1999-04-21$2.71$2.71731,200——
1999-04-20$2.84$2.8420,800——
1999-04-19$2.84$2.8424,800——
1999-04-16$2.84$2.8462,400——
1999-04-15$2.83$2.83108,800——
1999-04-14$2.69$2.6919,200——
1999-04-13$2.69$2.694,800——
1999-04-12$2.69$2.6912,000——
1999-04-09$2.72$2.728,000——
1999-04-08$2.69$2.6996,000——
1999-04-07$2.81$2.8112,800——
1999-04-06$2.75$2.7524,800——
1999-04-05$2.84$2.8468,800——
1999-04-01$2.98$2.98510,400——
1999-03-31$2.97$2.9764,000——
1999-03-30$2.84$2.84702,400——
1999-03-29$2.81$2.81316,800——
1999-03-26$2.81$2.811,876,800——
1999-03-25$2.80$2.80146,400——
1999-03-24$2.80$2.80236,000——
1999-03-23$2.64$2.64261,600——
1999-03-22$2.45$2.4582,400——
1999-03-19$2.39$2.3987,200——
1999-03-18$2.36$2.3642,400——
1999-03-17$2.38$2.3849,600——
1999-03-16$2.38$2.37448,800——
1999-03-15$2.38$2.3723,200——
1999-03-12$2.38$2.3748,800——
1999-03-11$2.37$2.3748,000——
1999-03-10$2.38$2.3756,800——
1999-03-09$2.38$2.37197,600——
1999-03-08$2.38$2.3764,800——
1999-03-05$2.37$2.3751,200——
1999-03-04$2.37$2.3726,400——
1999-03-03$2.38$2.3820,800——
1999-03-02$2.38$2.3790,400——
1999-03-01$2.41$2.4132,800——
1999-02-26$2.44$2.4484,000——
1999-02-25$2.39$2.39198,400——
1999-02-24$2.36$2.36340,000——
1999-02-23$2.38$2.37127,200——
1999-02-22$2.38$2.3719,200——
1999-02-19$2.38$2.3779,200——
1999-02-18$2.37$2.3716,800——
1999-02-17$2.40$2.401,122,400——
1999-02-16$2.39$2.3934,400——
1999-02-12$2.38$2.37666,400——
1999-02-11$2.38$2.37450,400——
1999-02-10$2.38$2.37964,800——
1999-02-09$2.44$2.44334,400——
1999-02-08$2.55$2.55256,800——
1999-02-05$2.44$2.44689,600——
1999-02-04$2.50$2.50262,400——
1999-02-03$2.47$2.4744,000——
1999-02-02$2.47$2.47134,400——
1999-02-01$2.41$2.4156,800——
1999-01-29$2.50$2.50182,400——
1999-01-28$2.50$2.50126,400——
1999-01-27$2.50$2.50100,000——
1999-01-26$2.44$2.44316,800——
1999-01-25$2.48$2.48361,600——
1999-01-22$2.52$2.528,000——
1999-01-21$2.61$2.6162,400——
1999-01-20$2.53$2.5348,000——
1999-01-19$2.55$2.5528,800——
1999-01-15$2.56$2.5628,800——
1999-01-14$2.50$2.50212,000——
1999-01-13$2.50$2.5028,800——
1999-01-12$2.63$2.63119,200——
1999-01-11$2.66$2.6651,200——
1999-01-08$2.63$2.63125,600——
1999-01-07$2.63$2.63285,600——
1999-01-06$2.69$2.69156,000——
1999-01-05$2.63$2.63266,400——
1999-01-04$2.42$2.4269,600——