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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.31$1.31127,200——
2001-12-28$1.28$1.2882,400——
2001-12-27$1.24$1.2431,200——
2001-12-26$1.23$1.23135,200——
2001-12-24$1.19$1.1951,200——
2001-12-21$1.20$1.204,800——
2001-12-20$1.23$1.2312,800——
2001-12-19$1.26$1.2526,400——
2001-12-18$1.27$1.2775,200——
2001-12-17$1.26$1.2629,600——
2001-12-14$1.38$1.3814,400——
2001-12-13$1.33$1.3366,400——
2001-12-12$1.35$1.3596,000——
2001-12-11$1.26$1.260——
2001-12-10$1.26$1.2648,000——
2001-12-07$1.31$1.314,800——
2001-12-06$1.25$1.253,200——
2001-12-05$1.25$1.252,400——
2001-12-04$1.25$1.25237,600——
2001-12-03$1.30$1.3020,000——
2001-11-30$1.22$1.2229,600——
2001-11-29$1.28$1.282,400——
2001-11-28$1.28$1.28253,600——
2001-11-27$1.28$1.28348,000——
2001-11-26$1.34$1.3450,400——
2001-11-23$1.34$1.348,000——
2001-11-21$1.38$1.383,200——
2001-11-20$1.38$1.38432,000——
2001-11-19$1.38$1.383,200——
2001-11-16$1.35$1.352,400——
2001-11-15$1.34$1.34800——
2001-11-14$1.33$1.330——
2001-11-13$1.33$1.331,371,200——
2001-11-12$1.38$1.381,600——
2001-11-09$1.35$1.35260,800——
2001-11-08$1.38$1.388,800——
2001-11-07$1.30$1.3052,800——
2001-11-06$1.29$1.29269,600——
2001-11-05$1.28$1.288,000——
2001-11-02$1.36$1.360——
2001-11-01$1.36$1.360——
2001-10-31$1.36$1.3653,600——
2001-10-30$1.28$1.2817,600——
2001-10-29$1.28$1.2820,000——
2001-10-26$1.27$1.2715,200——
2001-10-25$1.30$1.300——
2001-10-24$1.30$1.3013,600——
2001-10-23$1.26$1.26100,000——
2001-10-22$1.25$1.2516,000——
2001-10-19$1.26$1.26161,600——
2001-10-18$1.24$1.24116,800——
2001-10-17$1.24$1.249,600——
2001-10-16$1.25$1.25169,600——
2001-10-15$1.14$1.14136,800——
2001-10-12$1.18$1.1818,400——
2001-10-11$1.09$1.0933,600——
2001-10-10$1.30$1.3032,800——
2001-10-09$1.40$1.40254,400——
2001-10-08$1.38$1.380——
2001-10-05$1.38$1.3843,200——
2001-10-04$1.38$1.389,600——
2001-10-03$1.38$1.38283,200——
2001-10-02$1.37$1.37305,600——
2001-10-01$1.38$1.384,000——
2001-09-28$1.33$1.3338,400——
2001-09-27$1.35$1.3518,400——
2001-09-26$1.38$1.38970,400——
2001-09-25$1.39$1.39117,600——
2001-09-24$1.36$1.369,600——
2001-09-21$1.35$1.3541,600——
2001-09-20$1.50$1.5040,000——
2001-09-19$1.54$1.5468,000——
2001-09-18$1.65$1.65800——
2001-09-17$1.65$1.6512,000——
2001-09-10$1.73$1.7325,600——
2001-09-07$1.75$1.7523,200——
2001-09-06$1.81$1.8112,000——
2001-09-05$1.75$1.7514,400——
2001-09-04$1.69$1.69800——
2001-08-31$1.75$1.750——
2001-08-30$1.75$1.7538,400——
2001-08-29$1.69$1.6912,800——
2001-08-28$1.74$1.7439,200——
2001-08-27$1.71$1.7112,800——
2001-08-24$1.72$1.720——
2001-08-23$1.72$1.722,400——
2001-08-22$1.75$1.7519,200——
2001-08-21$1.74$1.7416,800——
2001-08-20$1.81$1.818,000——
2001-08-17$1.86$1.860——
2001-08-16$1.86$1.86140,000——
2001-08-15$1.86$1.8620,000——
2001-08-14$1.86$1.86380,000——
2001-08-13$1.86$1.8612,000——
2001-08-10$1.84$1.843,200——
2001-08-09$1.84$1.8429,600——
2001-08-08$1.80$1.809,600——
2001-08-07$1.89$1.891,004,000——
2001-08-06$1.83$1.8322,400——
2001-08-03$1.83$1.83165,600——
2001-08-02$1.79$1.7971,200——
2001-08-01$1.78$1.7815,200——
2001-07-31$1.75$1.7544,000——
2001-07-30$1.75$1.7540,000——
2001-07-27$1.75$1.755,600——
2001-07-26$1.77$1.77980,800——
2001-07-25$1.71$1.71808,800——
2001-07-24$1.63$1.62110,400——
2001-07-23$1.68$1.6750,400——
2001-07-20$1.66$1.668,000——
2001-07-19$1.66$1.66603,200——
2001-07-18$1.65$1.65185,600——
2001-07-17$1.63$1.62628,800——
2001-07-16$1.59$1.5959,200——
2001-07-13$1.56$1.561,600——
2001-07-12$1.57$1.575,600——
2001-07-11$1.59$1.5920,000——
2001-07-10$1.60$1.6027,200——
2001-07-09$1.59$1.59252,000——
2001-07-06$1.53$1.5321,600——
2001-07-05$1.62$1.6221,600——
2001-07-03$1.66$1.66800——
2001-07-02$1.64$1.6440,000——
2001-06-29$1.63$1.62148,000——
2001-06-28$1.61$1.619,600——
2001-06-27$1.58$1.580——
2001-06-26$1.58$1.580——
2001-06-25$1.58$1.583,200——
2001-06-22$1.58$1.58800——
2001-06-21$1.59$1.592,400——
2001-06-20$1.62$1.62205,600——
2001-06-19$1.64$1.64196,800——
2001-06-18$1.63$1.62102,400——
2001-06-15$1.63$1.620——
2001-06-14$1.63$1.6210,400——
2001-06-13$1.63$1.6269,600——
2001-06-12$1.60$1.6096,000——
2001-06-11$1.63$1.63111,200——
2001-06-08$1.63$1.6240,000——
2001-06-07$1.64$1.6474,400——
2001-06-06$1.74$1.7413,600——
2001-06-05$1.75$1.7544,800——
2001-06-04$1.76$1.7684,000——
2001-06-01$1.78$1.7836,000——
2001-05-31$1.64$1.6476,800——
2001-05-30$1.63$1.627,200——
2001-05-29$1.63$1.6228,000——
2001-05-25$1.71$1.7179,200——
2001-05-24$1.66$1.66816,800——
2001-05-23$1.40$1.400——
2001-05-22$1.40$1.405,600——
2001-05-21$1.42$1.423,200——
2001-05-18$1.42$1.4112,000——
2001-05-17$1.40$1.404,000——
2001-05-16$1.38$1.380——
2001-05-15$1.38$1.38160,800——
2001-05-14$1.34$1.341,085,600——
2001-05-11$1.28$1.2880,000——
2001-05-10$1.25$1.25359,200——
2001-05-09$1.21$1.21800——
2001-05-08$1.22$1.22176,800——
2001-05-07$1.21$1.2145,600——
2001-05-04$1.22$1.2278,400——
2001-05-03$1.22$1.226,400——
2001-05-02$1.22$1.22207,200——
2001-05-01$1.22$1.2238,400——
2001-04-30$1.20$1.20240,000——
2001-04-27$1.22$1.22301,600——
2001-04-26$1.25$1.25792,800——
2001-04-25$1.14$1.14251,200——
2001-04-24$1.07$1.07430,400——
2001-04-23$1.16$1.155,600——
2001-04-20$1.12$1.1248,000——
2001-04-19$1.13$1.13583,200——
2001-04-18$1.00$1.0074,400——
2001-04-17$1.03$1.0333,600——
2001-04-16$1.00$1.0042,400——
2001-04-12$1.02$1.028,800——
2001-04-11$1.02$1.02317,600——
2001-04-10$1.06$1.06101,600——
2001-04-09$1.03$1.031,600——
2001-04-06$1.05$1.0520,000——
2001-04-05$1.06$1.0622,400——
2001-04-04$1.15$1.1519,200——
2001-04-03$1.24$1.244,000——
2001-04-02$1.25$1.25113,600——
2001-03-30$1.26$1.2626,400——
2001-03-29$1.12$1.1224,800——
2001-03-28$1.05$1.05490,400——
2001-03-27$1.05$1.050——
2001-03-26$1.05$1.0514,400——
2001-03-23$1.01$1.010——
2001-03-22$1.01$1.014,800——
2001-03-21$1.01$1.011,600——
2001-03-20$1.07$1.077,200——
2001-03-19$1.00$1.0071,200——
2001-03-16$1.11$1.1134,400——
2001-03-15$1.14$1.147,200——
2001-03-14$1.09$1.09257,600——
2001-03-13$1.13$1.136,400——
2001-03-12$1.13$1.1319,200——
2001-03-09$1.17$1.1756,000——
2001-03-08$1.19$1.190——
2001-03-07$1.19$1.190——
2001-03-06$1.19$1.1928,800——
2001-03-05$1.19$1.1942,400——
2001-03-02$1.19$1.1969,600——
2001-03-01$1.22$1.221,600——
2001-02-28$1.23$1.2334,400——
2001-02-27$1.23$1.23181,600——
2001-02-26$1.28$1.288,000——
2001-02-23$1.33$1.330——
2001-02-22$1.33$1.3312,800——
2001-02-21$1.22$1.221,134,400——
2001-02-20$1.25$1.2548,000——
2001-02-16$1.33$1.3325,600——
2001-02-15$1.34$1.3424,000——
2001-02-14$1.34$1.3432,000——
2001-02-13$1.37$1.373,200——
2001-02-12$1.34$1.34256,800——
2001-02-09$1.36$1.366,400——
2001-02-08$1.31$1.3132,800——
2001-02-07$1.31$1.3174,400——
2001-02-06$1.31$1.310——
2001-02-05$1.31$1.310——
2001-02-02$1.31$1.31186,400——
2001-02-01$1.32$1.3236,000——
2001-01-31$1.31$1.3173,600——
2001-01-30$1.34$1.3496,000——
2001-01-29$1.31$1.3128,000——
2001-01-26$1.41$1.414,000——
2001-01-25$1.30$1.300——
2001-01-24$1.30$1.308,000——
2001-01-23$1.36$1.3640,000——
2001-01-22$1.44$1.448,800——
2001-01-19$1.48$1.4824,000——
2001-01-18$1.39$1.3944,000——
2001-01-17$1.37$1.3740,000——
2001-01-16$1.31$1.31225,600——
2001-01-12$1.30$1.300——
2001-01-11$1.30$1.30800——
2001-01-10$1.25$1.250——
2001-01-09$1.25$1.2522,400——
2001-01-08$1.27$1.2771,200——
2001-01-05$1.35$1.3567,200——
2001-01-04$1.33$1.33240,800——
2001-01-03$1.44$1.44112,000——
2001-01-02$1.27$1.2776,800——