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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.50$28.50273,000——
2020-12-30$28.33$28.33232,400——
2020-12-29$28.27$28.27284,800——
2020-12-28$28.49$28.49281,600——
2020-12-24$28.31$28.3190,800——
2020-12-23$28.34$28.35203,400——
2020-12-22$28.21$28.21233,200——
2020-12-21$28.32$28.32259,800——
2020-12-18$28.54$28.54839,600——
2020-12-17$28.72$28.72357,400——
2020-12-16$28.54$28.54308,800——
2020-12-15$28.63$28.63432,800——
2020-12-14$28.28$28.28396,200——
2020-12-11$29.05$29.05538,600——
2020-12-10$28.66$28.66290,000——
2020-12-09$29.04$29.03521,000——
2020-12-08$28.40$28.40338,400——
2020-12-07$28.34$28.34384,000——
2020-12-04$27.98$27.98368,400——
2020-12-03$27.40$27.40345,600——
2020-12-02$27.36$27.36273,000——
2020-12-01$27.50$27.51475,400——
2020-11-30$27.31$27.31423,400——
2020-11-27$27.75$27.75162,600——
2020-11-25$27.87$27.87416,400——
2020-11-24$27.89$27.89739,200——
2020-11-23$27.35$27.35346,200——
2020-11-20$27.45$27.45358,200——
2020-11-19$27.43$27.43425,400——
2020-11-18$27.49$27.49446,200——
2020-11-17$27.68$27.68506,800——
2020-11-16$27.44$27.44701,600——
2020-11-13$26.88$26.88351,200——
2020-11-12$26.11$26.11718,000——
2020-11-11$26.25$26.25385,400——
2020-11-10$26.32$26.32657,000——
2020-11-09$24.99$24.99586,400——
2020-11-06$25.63$25.62288,400——
2020-11-05$25.54$25.54317,200——
2020-11-04$25.50$25.50399,000——
2020-11-03$25.72$25.72498,600——
2020-11-02$24.95$24.95356,400——
2020-10-30$25.07$25.07515,000——
2020-10-29$24.78$24.78421,600——
2020-10-28$24.75$24.75428,200——
2020-10-27$25.63$25.63275,400——
2020-10-26$26.09$26.09261,800——
2020-10-23$26.36$26.36329,000——
2020-10-22$26.21$26.21357,000——
2020-10-21$25.97$25.97605,000——
2020-10-20$25.78$25.78382,400——
2020-10-19$25.70$25.70370,200——
2020-10-16$26.50$26.51496,400——
2020-10-15$27.68$27.68356,600——
2020-10-14$27.33$27.33453,400——
2020-10-13$27.03$27.02353,600——
2020-10-12$27.21$27.21260,600——
2020-10-09$26.85$26.85386,800——
2020-10-08$26.95$26.95247,800——
2020-10-07$26.86$26.86669,200——
2020-10-06$26.41$26.41627,000——
2020-10-05$26.00$26.00290,800——
2020-10-02$25.60$25.60434,400——
2020-10-01$25.02$25.02279,000——
2020-09-30$25.10$25.10489,000——
2020-09-29$25.26$25.26337,600——
2020-09-28$25.28$25.27371,600——
2020-09-25$24.76$24.76364,200——
2020-09-24$24.86$24.86423,600——
2020-09-23$24.40$24.40512,600——
2020-09-22$24.35$24.35691,200——
2020-09-21$24.34$24.35670,800——
2020-09-18$25.00$25.001,397,800——
2020-09-17$25.95$25.95356,200——
2020-09-16$25.87$25.87340,400——
2020-09-15$25.98$25.98279,800——
2020-09-14$25.83$25.84260,800——
2020-09-11$26.22$26.22540,000——
2020-09-10$25.77$25.77518,400——
2020-09-09$26.20$26.20583,200——
2020-09-08$25.51$25.51532,400——
2020-09-04$25.86$25.86537,400——
2020-09-03$26.17$26.18497,400——
2020-09-02$27.36$27.36301,200——
2020-09-01$26.89$26.89445,600——
2020-08-31$26.92$26.92402,200——
2020-08-28$27.16$27.16239,200——
2020-08-27$27.10$27.10372,000——
2020-08-26$27.11$27.11285,200——
2020-08-25$27.04$27.04227,800——
2020-08-24$27.22$27.22424,800——
2020-08-21$26.69$26.69483,200——
2020-08-20$26.14$26.14288,800——
2020-08-19$25.98$25.98248,400——
2020-08-18$25.80$25.80274,400——
2020-08-17$26.17$26.17279,800——
2020-08-14$26.48$26.48382,400——
2020-08-13$26.48$26.48573,800——
2020-08-12$26.57$26.57408,200——
2020-08-11$26.42$26.42759,600——
2020-08-10$26.55$26.55738,000——
2020-08-07$27.33$27.33275,600——
2020-08-06$26.65$26.65344,200——
2020-08-05$26.81$26.81510,200——
2020-08-04$26.36$26.36648,600——
2020-08-03$26.32$26.32455,600——
2020-07-31$26.45$26.451,171,800——
2020-07-30$24.98$24.98740,400——
2020-07-29$25.62$25.62738,800——
2020-07-28$25.15$25.15577,600——
2020-07-27$25.76$25.77453,600——
2020-07-24$25.70$25.70363,800——
2020-07-23$25.83$25.83506,800——
2020-07-22$25.96$25.96338,800——
2020-07-21$26.38$26.38457,400——
2020-07-20$26.33$26.33284,000——
2020-07-17$26.75$26.75615,600——
2020-07-16$26.00$26.01571,400——
2020-07-15$25.84$25.84451,200——
2020-07-14$25.50$25.50291,400——
2020-07-13$25.11$25.11459,000——
2020-07-10$25.42$25.42437,000——
2020-07-09$24.66$24.66582,200——
2020-07-08$25.26$25.27793,200——
2020-07-07$24.93$24.93565,400——
2020-07-06$24.15$24.15311,000——
2020-07-02$24.04$24.04375,600——
2020-07-01$23.71$23.71381,800——
2020-06-30$23.93$23.93606,400——
2020-06-29$23.34$23.35511,400——
2020-06-26$23.01$23.021,092,200——
2020-06-25$22.50$22.50611,000——
2020-06-24$23.07$23.07493,000——
2020-06-23$23.81$23.81470,400——
2020-06-22$23.55$23.55518,800——
2020-06-19$23.63$23.63944,600——
2020-06-18$24.62$24.62596,400——
2020-06-17$24.50$24.50775,800——
2020-06-16$23.84$23.85384,400——
2020-06-15$23.64$23.64508,400——
2020-06-12$23.08$23.08345,000——
2020-06-11$22.97$22.97567,600——
2020-06-10$24.61$24.61544,400——
2020-06-09$24.37$24.37405,200——
2020-06-08$24.95$24.95542,000——
2020-06-05$24.64$24.641,104,200——
2020-06-04$23.67$23.68522,000——
2020-06-03$23.55$23.55489,200——
2020-06-02$23.54$23.54422,800——
2020-06-01$22.98$22.98353,600——
2020-05-29$23.39$23.39618,000——
2020-05-28$23.57$23.57401,200——
2020-05-27$23.93$23.93643,600——
2020-05-26$23.00$23.00545,400——
2020-05-22$21.99$21.99366,200——
2020-05-21$21.58$21.58405,800——
2020-05-20$21.58$21.59458,600——
2020-05-19$21.24$21.24501,800——
2020-05-18$21.46$21.46707,800——
2020-05-15$19.60$19.601,183,200——
2020-05-14$20.01$20.01716,800——
2020-05-13$20.25$20.25960,400——
2020-05-12$21.29$21.29590,800——
2020-05-11$23.03$23.03603,800——
2020-05-08$22.74$22.74502,600——
2020-05-07$22.08$22.08528,800——
2020-05-06$21.42$21.42610,000——
2020-05-05$22.08$22.08695,000——
2020-05-04$22.18$22.19825,400——
2020-05-01$21.24$21.243,543,200——
2020-04-30$24.06$24.06468,800——
2020-04-29$25.16$25.161,002,800——
2020-04-28$24.42$24.43560,600——
2020-04-27$24.28$24.28670,600——
2020-04-24$23.15$23.15569,800——
2020-04-23$22.90$22.90429,800——
2020-04-22$22.73$22.73333,200——
2020-04-21$22.99$22.99379,400——
2020-04-20$23.65$23.65565,800——
2020-04-17$24.96$24.96553,800——
2020-04-16$24.60$24.60956,200——
2020-04-15$24.09$24.10613,800——
2020-04-14$24.71$24.70397,400——
2020-04-13$23.76$23.76340,200——
2020-04-09$24.19$24.19634,000——
2020-04-08$24.04$24.041,030,600——
2020-04-07$23.42$23.43686,600——
2020-04-06$22.36$22.36818,000——
2020-04-03$21.78$21.78506,200——
2020-04-02$21.95$21.95618,400——
2020-04-01$22.12$22.12526,200——
2020-03-31$22.74$22.74762,600——
2020-03-30$21.91$21.91611,600——
2020-03-27$21.30$21.30874,200——
2020-03-26$22.53$22.53746,000——
2020-03-25$21.35$21.35857,600——
2020-03-24$22.03$22.02893,200——
2020-03-23$22.08$22.08732,000——
2020-03-20$21.38$21.38967,000——
2020-03-19$22.25$22.26931,200——
2020-03-18$20.93$20.94997,800——
2020-03-17$20.89$20.88840,600——
2020-03-16$18.63$18.63570,000——
2020-03-13$20.46$20.46693,400——
2020-03-12$20.08$20.08621,400——
2020-03-11$20.63$20.62315,400——
2020-03-10$21.59$21.59326,400——
2020-03-09$20.89$20.89467,000——
2020-03-06$22.89$22.89255,800——
2020-03-05$23.37$23.37400,800——
2020-03-04$24.82$24.82445,400——
2020-03-03$23.92$23.92683,400——
2020-03-02$24.39$24.39559,400——
2020-02-28$23.12$23.12704,400——
2020-02-27$23.17$23.17716,200——
2020-02-26$24.15$24.15562,800——
2020-02-25$25.15$25.15512,000——
2020-02-24$26.46$26.46420,000——
2020-02-21$27.50$27.51278,600——
2020-02-20$27.87$27.87398,200——
2020-02-19$27.74$27.74502,000——
2020-02-18$27.75$27.76424,600——
2020-02-14$27.75$27.76480,800——
2020-02-13$28.49$28.49535,200——
2020-02-12$28.12$28.12636,000——
2020-02-11$27.74$27.74628,200——
2020-02-10$28.34$28.341,107,000——
2020-02-07$29.84$29.851,418,000——
2020-02-06$27.69$27.69497,800——
2020-02-05$27.67$27.67364,000——
2020-02-04$26.83$26.83407,200——
2020-02-03$26.29$26.28401,800——
2020-01-31$26.43$26.44550,400——
2020-01-30$26.95$26.95427,000——
2020-01-29$27.04$27.04295,800——
2020-01-28$26.83$26.83476,400——
2020-01-27$26.76$26.76342,800——
2020-01-24$27.08$27.08279,800——
2020-01-23$27.21$27.21341,600——
2020-01-22$27.06$27.06572,200——
2020-01-21$27.28$27.28285,000——
2020-01-17$27.51$27.51504,000——
2020-01-16$27.52$27.52355,600——
2020-01-15$26.71$26.71420,800——
2020-01-14$27.25$27.26412,400——
2020-01-13$26.89$26.89361,800——
2020-01-10$26.17$26.17353,800——
2020-01-09$26.36$26.36493,000——
2020-01-08$26.59$26.60495,600——
2020-01-07$26.12$26.12210,400——
2020-01-06$26.26$26.26727,600——
2020-01-03$26.16$26.16472,000——
2020-01-02$26.25$26.25622,600——