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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.65$25.65360,600——
2019-12-30$25.65$25.65168,400——
2019-12-27$25.83$25.84330,000——
2019-12-26$25.76$25.77190,600——
2019-12-24$25.54$25.54126,400——
2019-12-23$25.28$25.28366,400——
2019-12-20$25.36$25.361,506,000——
2019-12-19$25.54$25.54529,200——
2019-12-18$25.47$25.47286,800——
2019-12-17$25.62$25.62214,600——
2019-12-16$25.41$25.41395,800——
2019-12-13$24.98$24.98415,000——
2019-12-12$25.21$25.21377,200——
2019-12-11$24.76$24.76288,400——
2019-12-10$24.53$24.53422,200——
2019-12-09$24.96$24.96504,400——
2019-12-06$25.06$25.06581,000——
2019-12-05$24.92$24.93405,800——
2019-12-04$24.76$24.76445,600——
2019-12-03$24.88$24.88218,600——
2019-12-02$25.17$25.18359,200——
2019-11-29$25.54$25.54111,200——
2019-11-27$26.05$26.05193,000——
2019-11-26$25.96$25.96471,400——
2019-11-25$26.19$26.19511,600——
2019-11-22$25.80$25.80616,600——
2019-11-21$25.14$25.14412,200——
2019-11-20$25.20$25.20485,600——
2019-11-19$25.26$25.27612,200——
2019-11-18$25.58$25.58551,600——
2019-11-15$25.30$25.30597,600——
2019-11-14$25.03$25.03452,400——
2019-11-13$24.69$24.69461,400——
2019-11-12$24.81$24.81217,600——
2019-11-11$24.82$24.82219,400——
2019-11-08$24.75$24.75207,400——
2019-11-07$24.75$24.75339,000——
2019-11-06$24.55$24.55493,200——
2019-11-05$24.87$24.87512,400——
2019-11-04$24.42$24.42666,600——
2019-11-01$23.33$23.33442,000——
2019-10-31$22.90$22.901,393,400——
2019-10-30$24.23$24.23671,600——
2019-10-29$24.82$24.82311,400——
2019-10-28$24.86$24.86254,800——
2019-10-25$25.00$25.00333,000——
2019-10-24$24.46$24.46252,800——
2019-10-23$24.68$24.69240,000——
2019-10-22$24.88$24.88377,800——
2019-10-21$24.41$24.40645,800——
2019-10-18$24.59$24.60538,000——
2019-10-17$24.22$24.22508,200——
2019-10-16$24.28$24.28588,800——
2019-10-15$23.80$23.80444,400——
2019-10-14$23.48$23.48244,000——
2019-10-11$23.63$23.63692,000——
2019-10-10$23.29$23.28259,400——
2019-10-09$23.13$23.12458,600——
2019-10-08$23.01$23.02460,600——
2019-10-07$23.81$23.81694,200——
2019-10-04$23.76$23.761,056,800——
2019-10-03$23.00$23.00483,400——
2019-10-02$22.95$22.95676,600——
2019-10-01$22.57$22.57334,000——
2019-09-30$23.25$23.25446,200——
2019-09-27$22.88$22.88834,800——
2019-09-26$23.25$23.25287,000——
2019-09-25$23.13$23.12369,000——
2019-09-24$23.00$23.00527,000——
2019-09-23$23.13$23.12304,200——
2019-09-20$23.00$23.001,121,400——
2019-09-19$22.78$22.78426,400——
2019-09-18$22.96$22.95319,800——
2019-09-17$22.92$22.92192,400——
2019-09-16$22.97$22.97218,600——
2019-09-13$23.06$23.05274,800——
2019-09-12$22.75$22.75315,000——
2019-09-11$23.41$23.41378,400——
2019-09-10$22.89$22.89490,800——
2019-09-09$22.69$22.69482,800——
2019-09-06$21.84$21.84274,000——
2019-09-05$21.89$21.89517,200——
2019-09-04$21.20$21.20457,800——
2019-09-03$21.42$21.42328,400——
2019-08-30$21.53$21.53422,600——
2019-08-29$21.57$21.57456,200——
2019-08-28$20.83$20.83320,400——
2019-08-27$20.23$20.23471,800——
2019-08-26$20.33$20.33413,600——
2019-08-23$20.45$20.45531,800——
2019-08-22$21.06$21.06291,200——
2019-08-21$21.03$21.03496,600——
2019-08-20$20.60$20.60350,400——
2019-08-19$20.76$20.76563,000——
2019-08-16$20.42$20.42336,800——
2019-08-15$20.10$20.10498,200——
2019-08-14$20.28$20.28488,400——
2019-08-13$20.96$20.95281,000——
2019-08-12$20.82$20.82357,600——
2019-08-09$20.75$20.76653,800——
2019-08-08$21.24$21.24483,000——
2019-08-07$21.00$21.00507,400——
2019-08-06$21.00$21.00549,800——
2019-08-05$20.95$20.95675,800——
2019-08-02$21.53$21.53930,200——
2019-08-01$21.67$21.67792,000——
2019-07-31$22.67$22.681,784,800——
2019-07-30$20.73$20.73886,800——
2019-07-29$20.30$20.30576,400——
2019-07-26$20.47$20.47878,800——
2019-07-25$20.29$20.29498,400——
2019-07-24$20.47$20.47323,000——
2019-07-23$20.21$20.20430,600——
2019-07-22$20.13$20.13505,800——
2019-07-19$20.07$20.07387,600——
2019-07-18$19.72$19.72546,200——
2019-07-17$19.62$19.62508,000——
2019-07-16$20.00$20.00784,600——
2019-07-15$19.62$19.62377,800——
2019-07-12$19.79$19.79600,600——
2019-07-11$19.30$19.30532,200——
2019-07-10$19.37$19.37378,400——
2019-07-09$19.45$19.45515,400——
2019-07-08$20.21$20.21384,200——
2019-07-05$20.62$20.62321,200——
2019-07-03$20.65$20.65192,800——
2019-07-02$20.33$20.33692,200——
2019-07-01$20.42$20.43793,200——
2019-06-28$20.99$20.991,883,000——
2019-06-27$20.62$20.62342,000——
2019-06-26$20.07$20.07412,000——
2019-06-25$19.67$19.67513,200——
2019-06-24$19.72$19.72579,200——
2019-06-21$20.35$20.35670,800——
2019-06-20$20.97$20.97223,400——
2019-06-19$20.64$20.64243,800——
2019-06-18$20.56$20.56283,000——
2019-06-17$20.38$20.38313,400——
2019-06-14$20.88$20.88300,800——
2019-06-13$21.04$21.04692,600——
2019-06-12$20.59$20.60284,400——
2019-06-11$20.09$20.10461,200——
2019-06-10$20.27$20.27347,600——
2019-06-07$19.95$19.95452,800——
2019-06-06$19.73$19.72303,200——
2019-06-05$20.04$20.04475,800——
2019-06-04$20.06$20.06547,600——
2019-06-03$19.48$19.48437,600——
2019-05-31$19.48$19.48606,600——
2019-05-30$19.84$19.85417,000——
2019-05-29$20.13$20.13811,200——
2019-05-28$19.58$19.58605,600——
2019-05-24$19.82$19.82325,400——
2019-05-23$20.08$20.08566,200——
2019-05-22$20.51$20.51644,200——
2019-05-21$20.65$20.65767,400——
2019-05-20$20.34$20.34723,400——
2019-05-17$20.73$20.73674,600——
2019-05-16$21.22$21.22508,200——
2019-05-15$21.17$21.17382,800——
2019-05-14$21.67$21.67394,400——
2019-05-13$21.22$21.22399,800——
2019-05-10$21.85$21.85700,400——
2019-05-09$21.60$21.60539,000——
2019-05-08$22.09$22.10616,400——
2019-05-07$22.58$22.58706,400——
2019-05-06$23.21$23.21507,800——
2019-05-03$23.42$23.43814,600——
2019-05-02$22.83$22.83800,800——
2019-05-01$21.15$21.151,928,800——
2019-04-30$20.79$20.79598,200——
2019-04-29$21.04$21.04406,000——
2019-04-26$21.21$21.21256,600——
2019-04-25$21.00$21.01471,400——
2019-04-24$22.55$22.55363,400——
2019-04-23$21.78$21.78301,800——
2019-04-22$21.94$21.94230,200——
2019-04-18$22.14$22.14329,600——
2019-04-17$22.24$22.23609,600——
2019-04-16$21.51$21.52736,200——
2019-04-15$21.42$21.42361,000——
2019-04-12$21.83$21.83258,800——
2019-04-11$21.52$21.52233,000——
2019-04-10$21.18$21.19323,200——
2019-04-09$21.18$21.19386,200——
2019-04-08$21.50$21.50242,000——
2019-04-05$21.54$21.54458,200——
2019-04-04$21.40$21.40286,000——
2019-04-03$21.18$21.19281,200——
2019-04-02$21.13$21.13376,400——
2019-04-01$21.26$21.27435,000——
2019-03-29$20.42$20.43675,200——
2019-03-28$20.62$20.62344,000——
2019-03-27$20.18$20.18341,600——
2019-03-26$20.15$20.15279,600——
2019-03-25$19.88$19.88307,200——
2019-03-22$19.87$19.87475,200——
2019-03-21$20.61$20.61573,800——
2019-03-20$20.51$20.51449,400——
2019-03-19$20.87$20.87289,400——
2019-03-18$21.56$21.56298,200——
2019-03-15$21.40$21.40660,600——
2019-03-14$21.64$21.64413,800——
2019-03-13$21.96$21.96495,400——
2019-03-12$21.73$21.73466,200——
2019-03-11$21.82$21.82642,000——
2019-03-08$20.98$20.98526,400——
2019-03-07$20.63$20.62692,400——
2019-03-06$20.33$20.33658,000——
2019-03-05$20.81$20.81610,400——
2019-03-04$20.91$20.91583,200——
2019-03-01$21.62$21.62307,800——
2019-02-28$21.49$21.49308,000——
2019-02-27$21.32$21.32293,800——
2019-02-26$21.74$21.74467,400——
2019-02-25$22.22$22.22209,200——
2019-02-22$22.37$22.37485,400——
2019-02-21$23.05$23.05415,400——
2019-02-20$23.14$23.14379,800——
2019-02-19$23.15$23.15702,400——
2019-02-15$22.87$22.87532,000——
2019-02-14$22.70$22.70552,000——
2019-02-13$22.63$22.63580,000——
2019-02-12$22.47$22.47887,800——
2019-02-11$21.93$21.93719,800——
2019-02-08$22.37$22.371,049,400——
2019-02-07$22.74$22.74552,800——
2019-02-06$22.57$22.57612,200——
2019-02-05$22.78$22.78450,400——
2019-02-04$22.83$22.83440,600——
2019-02-01$22.33$22.34516,400——
2019-01-31$22.25$22.26482,400——
2019-01-30$22.26$22.27388,600——
2019-01-29$22.15$22.15420,000——
2019-01-28$22.01$22.01439,400——
2019-01-25$22.05$22.05400,200——
2019-01-24$21.64$21.64437,800——
2019-01-23$21.56$21.55437,800——
2019-01-22$21.81$21.81538,600——
2019-01-18$21.93$21.94683,200——
2019-01-17$21.04$21.04724,400——
2019-01-16$20.33$20.33708,400——
2019-01-15$20.39$20.39564,800——
2019-01-14$20.63$20.63767,800——
2019-01-11$20.79$20.79357,000——
2019-01-10$20.57$20.57376,600——
2019-01-09$20.43$20.43717,600——
2019-01-08$19.84$19.85689,600——
2019-01-07$19.08$19.08809,000——
2019-01-04$18.54$18.54405,400——
2019-01-03$17.98$17.98339,800——
2019-01-02$18.60$18.60514,000——