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 — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$0.60$0.60168,000——
2002-12-30$0.63$0.62300,000——
2002-12-27$0.62$0.62340,800——
2002-12-26$0.60$0.6011,200——
2002-12-24$0.59$0.595,600——
2002-12-23$0.60$0.605,600——
2002-12-20$0.61$0.61356,000——
2002-12-19$0.62$0.625,600——
2002-12-18$0.61$0.6189,600——
2002-12-17$0.63$0.6241,600——
2002-12-16$0.65$0.6518,400——
2002-12-13$0.66$0.6679,200——
2002-12-12$0.69$0.69244,000——
2002-12-11$0.73$0.7338,400——
2002-12-10$0.71$0.718,800——
2002-12-09$0.71$0.7122,400——
2002-12-06$0.71$0.7110,400——
2002-12-05$0.69$0.6938,400——
2002-12-04$0.73$0.73124,000——
2002-12-03$0.72$0.7245,600——
2002-12-02$0.77$0.774,000——
2002-11-29$0.77$0.7736,800——
2002-11-27$0.84$0.8431,200——
2002-11-26$0.85$0.8520,800——
2002-11-25$0.85$0.8549,600——
2002-11-22$0.88$0.88343,200——
2002-11-21$0.82$0.82447,200——
2002-11-20$0.77$0.77175,200——
2002-11-19$0.79$0.7932,000——
2002-11-18$0.83$0.8220,800——
2002-11-15$0.84$0.841,600——
2002-11-14$0.83$0.8341,600——
2002-11-13$0.84$0.84134,400——
2002-11-12$0.88$0.8873,600——
2002-11-11$0.88$0.88124,000——
2002-11-08$0.86$0.86800——
2002-11-07$0.88$0.8816,000——
2002-11-06$0.89$0.8997,600——
2002-11-05$0.89$0.8927,200——
2002-11-04$0.91$0.919,600——
2002-11-01$0.94$0.9439,200——
2002-10-31$0.92$0.920——
2002-10-30$0.92$0.92800——
2002-10-29$0.91$0.9137,600——
2002-10-28$0.92$0.920——
2002-10-25$0.92$0.920——
2002-10-24$0.92$0.921,600——
2002-10-23$0.94$0.930——
2002-10-22$0.94$0.930——
2002-10-21$0.94$0.930——
2002-10-18$0.94$0.931,600——
2002-10-17$0.89$0.899,600——
2002-10-16$0.94$0.9469,600——
2002-10-15$1.00$1.0012,000——
2002-10-14$0.98$0.985,600——
2002-10-11$1.00$1.003,200——
2002-10-10$1.00$1.0021,600——
2002-10-09$0.99$0.995,600——
2002-10-08$1.02$1.0227,200——
2002-10-07$1.01$1.01108,000——
2002-10-04$0.99$0.9954,400——
2002-10-03$0.96$0.9629,600——
2002-10-02$0.86$0.8620,800——
2002-10-01$0.81$0.8131,200——
2002-09-30$0.79$0.7920,000——
2002-09-27$0.78$0.7890,400——
2002-09-26$0.80$0.8015,200——
2002-09-25$0.75$0.7538,400——
2002-09-24$0.74$0.7419,200——
2002-09-23$0.75$0.75147,200——
2002-09-20$0.86$0.8619,200——
2002-09-19$0.86$0.8612,800——
2002-09-18$0.87$0.8736,000——
2002-09-17$0.87$0.87163,200——
2002-09-16$0.71$0.7175,200——
2002-09-13$0.65$0.6520,800——
2002-09-12$0.63$0.6288,800——
2002-09-11$0.63$0.6241,600——
2002-09-10$0.60$0.60135,200——
2002-09-09$0.62$0.6216,000——
2002-09-06$0.62$0.6256,000——
2002-09-05$0.63$0.6316,800——
2002-09-04$0.62$0.629,600——
2002-09-03$0.62$0.61203,200——
2002-08-30$0.62$0.6267,200——
2002-08-29$0.63$0.62571,200——
2002-08-28$0.57$0.571,556,000——
2002-08-27$0.52$0.52830,400——
2002-08-26$0.71$0.7136,000——
2002-08-23$0.78$0.78231,200——
2002-08-22$0.78$0.7898,400——
2002-08-21$0.78$0.78208,000——
2002-08-20$0.78$0.78382,400——
2002-08-19$0.88$0.88185,600——
2002-08-16$0.98$0.9838,400——
2002-08-15$0.99$0.9915,200——
2002-08-14$0.98$0.980——
2002-08-13$0.98$0.9820,000——
2002-08-12$1.01$1.014,800——
2002-08-09$1.05$1.0512,000——
2002-08-08$1.03$1.0342,400——
2002-08-07$1.09$1.098,800——
2002-08-06$1.04$1.049,600——
2002-08-05$1.04$1.041,600——
2002-08-02$0.97$0.978,800——
2002-08-01$1.13$1.13155,200——
2002-07-31$1.00$1.00235,200——
2002-07-30$1.00$1.000——
2002-07-29$1.00$1.003,200——
2002-07-26$1.12$1.1213,600——
2002-07-25$1.00$1.000——
2002-07-24$1.00$1.0017,600——
2002-07-23$1.06$1.06795,200——
2002-07-22$1.15$1.150——
2002-07-19$1.15$1.151,600——
2002-07-18$1.16$1.160——
2002-07-17$1.16$1.1613,600——
2002-07-16$1.11$1.11800——
2002-07-15$1.01$1.0112,800——
2002-07-12$1.19$1.190——
2002-07-11$1.19$1.1929,600——
2002-07-10$1.12$1.1225,600——
2002-07-09$1.06$1.06154,400——
2002-07-08$1.21$1.2132,000——
2002-07-05$1.21$1.210——
2002-07-03$1.21$1.2117,600——
2002-07-02$1.21$1.21100,000——
2002-07-01$1.13$1.133,200——
2002-06-28$1.16$1.1680,000——
2002-06-27$1.22$1.2223,200——
2002-06-26$1.28$1.289,600——
2002-06-25$1.29$1.294,000——
2002-06-24$1.28$1.2815,200——
2002-06-21$1.27$1.2717,600——
2002-06-20$1.13$1.1318,400——
2002-06-19$1.13$1.1352,000——
2002-06-18$1.15$1.1566,400——
2002-06-17$1.22$1.22290,400——
2002-06-14$1.19$1.191,600——
2002-06-13$1.19$1.194,800——
2002-06-12$1.20$1.2039,200——
2002-06-11$1.19$1.1988,000——
2002-06-10$1.36$1.360——
2002-06-07$1.36$1.3678,400——
2002-06-06$1.34$1.340——
2002-06-05$1.34$1.3418,400——
2002-06-04$1.37$1.3752,800——
2002-06-03$1.33$1.3320,800——
2002-05-31$1.29$1.2924,000——
2002-05-30$1.30$1.300——
2002-05-29$1.30$1.30244,800——
2002-05-28$1.32$1.3256,800——
2002-05-24$1.33$1.330——
2002-05-23$1.33$1.3380,000——
2002-05-22$1.32$1.3212,800——
2002-05-21$1.38$1.384,000——
2002-05-20$1.39$1.3919,200——
2002-05-17$1.39$1.394,000——
2002-05-16$1.38$1.380——
2002-05-15$1.38$1.3816,800——
2002-05-14$1.37$1.37112,000——
2002-05-13$1.36$1.3624,000——
2002-05-10$1.36$1.3624,800——
2002-05-09$1.36$1.3651,200——
2002-05-08$1.39$1.390——
2002-05-07$1.39$1.390——
2002-05-06$1.39$1.392,400——
2002-05-03$1.38$1.384,800——
2002-05-02$1.38$1.383,200——
2002-05-01$1.40$1.4081,600——
2002-04-30$1.33$1.331,600——
2002-04-29$1.38$1.388,000——
2002-04-26$1.37$1.3713,600——
2002-04-25$1.37$1.3712,800——
2002-04-24$1.33$1.331,600——
2002-04-23$1.33$1.339,600——
2002-04-22$1.33$1.33232,000——
2002-04-19$1.33$1.336,400——
2002-04-18$1.38$1.389,600——
2002-04-17$1.31$1.316,400——
2002-04-16$1.35$1.351,200,000——
2002-04-15$1.34$1.3497,600——
2002-04-12$1.30$1.30426,400——
2002-04-11$1.27$1.2721,600——
2002-04-10$1.28$1.280——
2002-04-09$1.28$1.281,600——
2002-04-08$1.23$1.23355,200——
2002-04-05$1.22$1.22112,800——
2002-04-04$1.26$1.2626,400——
2002-04-03$1.26$1.264,800——
2002-04-02$1.24$1.2416,800——
2002-04-01$1.29$1.2996,800——
2002-03-28$1.24$1.24100,800——
2002-03-27$1.24$1.2428,000——
2002-03-26$1.24$1.2420,800——
2002-03-25$1.25$1.25145,600——
2002-03-22$1.31$1.3132,000——
2002-03-21$1.32$1.3228,000——
2002-03-20$1.39$1.39852,800——
2002-03-19$1.17$1.170——
2002-03-18$1.17$1.17100,000——
2002-03-15$1.11$1.118,800——
2002-03-14$1.13$1.1324,800——
2002-03-13$1.09$1.09422,400——
2002-03-12$1.10$1.10138,400——
2002-03-11$1.06$1.06180,000——
2002-03-08$1.06$1.0611,200——
2002-03-07$1.06$1.06492,800——
2002-03-06$1.14$1.1452,800——
2002-03-05$1.06$1.0633,600——
2002-03-04$1.05$1.05144,800——
2002-03-01$1.02$1.0226,400——
2002-02-28$1.03$1.0366,400——
2002-02-27$1.00$1.008,000——
2002-02-26$1.01$1.0187,200——
2002-02-25$0.98$0.9853,600——
2002-02-22$0.96$0.9642,400——
2002-02-21$0.94$0.94713,600——
2002-02-20$1.03$1.031,244,800——
2002-02-19$1.03$1.0399,200——
2002-02-15$1.05$1.0544,000——
2002-02-14$1.01$1.01984,800——
2002-02-13$1.00$1.001,229,600——
2002-02-12$1.32$1.31117,600——
2002-02-11$1.30$1.3015,200——
2002-02-08$1.32$1.32220,000——
2002-02-07$1.32$1.3214,400——
2002-02-06$1.33$1.3364,800——
2002-02-05$1.30$1.30187,200——
2002-02-04$1.41$1.4172,800——
2002-02-01$1.41$1.41686,400——
2002-01-31$1.39$1.39180,800——
2002-01-30$1.35$1.354,800——
2002-01-29$1.35$1.35564,000——
2002-01-28$1.33$1.3394,400——
2002-01-25$1.36$1.3683,200——
2002-01-24$1.34$1.3417,600——
2002-01-23$1.35$1.3521,600——
2002-01-22$1.25$1.25120,800——
2002-01-18$1.30$1.300——
2002-01-17$1.30$1.3011,200——
2002-01-16$1.36$1.36356,800——
2002-01-15$1.32$1.32217,600——
2002-01-14$1.36$1.36590,400——
2002-01-11$1.36$1.36800——
2002-01-10$1.36$1.36101,600——
2002-01-09$1.34$1.3419,200——
2002-01-08$1.37$1.37116,000——
2002-01-07$1.32$1.3234,400——
2002-01-04$1.33$1.33164,800——
2002-01-03$1.28$1.2872,000——
2002-01-02$1.28$1.2820,800——