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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.12$42.12159,400——
2021-12-30$42.08$42.08171,200——
2021-12-29$42.46$42.46226,600——
2021-12-28$41.59$41.59212,200——
2021-12-27$41.22$41.21219,400——
2021-12-23$40.33$40.33139,600——
2021-12-22$40.13$40.13245,000——
2021-12-21$39.83$39.83411,400——
2021-12-20$39.15$39.15393,200——
2021-12-17$39.47$39.471,184,600——
2021-12-16$40.72$40.72416,600——
2021-12-15$41.63$41.64410,200——
2021-12-14$41.61$41.61166,800——
2021-12-13$41.92$41.93259,400——
2021-12-10$42.07$42.07215,800——
2021-12-09$41.42$41.42164,800——
2021-12-08$41.40$41.41173,800——
2021-12-07$41.46$41.46258,400——
2021-12-06$41.33$41.34431,000——
2021-12-03$39.64$39.64265,000——
2021-12-02$39.35$39.35217,400——
2021-12-01$38.25$38.25435,200——
2021-11-30$38.83$38.84601,800——
2021-11-29$40.56$40.56465,000——
2021-11-26$40.88$40.88266,600——
2021-11-24$42.13$42.13178,200——
2021-11-23$42.38$42.39340,400——
2021-11-22$42.54$42.54269,200——
2021-11-19$41.79$41.79524,800——
2021-11-18$41.67$41.67628,600——
2021-11-17$43.04$43.04307,000——
2021-11-16$43.41$43.41323,000——
2021-11-15$42.74$42.74318,800——
2021-11-12$42.34$42.34406,600——
2021-11-11$41.53$41.53252,600——
2021-11-10$40.86$40.86202,800——
2021-11-09$41.34$41.34240,400——
2021-11-08$41.79$41.79277,000——
2021-11-05$41.42$41.43550,000——
2021-11-04$41.99$42.00347,200——
2021-11-03$41.40$41.40239,000——
2021-11-02$40.17$40.17243,400——
2021-11-01$40.88$40.88388,800——
2021-10-29$39.29$39.29469,400——
2021-10-28$39.47$39.47416,600——
2021-10-27$38.56$38.56402,200——
2021-10-26$38.92$38.92372,400——
2021-10-25$39.09$39.09394,200——
2021-10-22$38.88$38.88331,800——
2021-10-21$37.72$37.73236,200——
2021-10-20$37.30$37.30357,200——
2021-10-19$36.65$36.66427,600——
2021-10-18$36.63$36.63204,400——
2021-10-15$36.42$36.41624,200——
2021-10-14$36.11$36.11162,800——
2021-10-13$35.73$35.73145,800——
2021-10-12$35.74$35.74196,600——
2021-10-11$35.26$35.2692,400——
2021-10-08$35.38$35.38215,400——
2021-10-07$35.67$35.67306,400——
2021-10-06$35.68$35.68216,600——
2021-10-05$35.40$35.41298,400——
2021-10-04$35.01$35.01295,800——
2021-10-01$34.62$34.62356,600——
2021-09-30$34.38$34.38231,000——
2021-09-29$35.13$35.13200,600——
2021-09-28$34.92$34.92260,600——
2021-09-27$35.63$35.63252,600——
2021-09-24$34.99$35.00301,000——
2021-09-23$34.99$34.99215,000——
2021-09-22$34.65$34.65193,000——
2021-09-21$34.63$34.64353,800——
2021-09-20$34.28$34.28293,400——
2021-09-17$34.17$34.181,254,400——
2021-09-16$35.00$35.00310,400——
2021-09-15$34.75$34.75396,000——
2021-09-14$34.03$34.03291,600——
2021-09-13$34.21$34.21298,400——
2021-09-10$34.29$34.29279,200——
2021-09-09$33.70$33.70411,800——
2021-09-08$35.10$35.10317,200——
2021-09-07$34.94$34.94202,000——
2021-09-03$35.26$35.26282,400——
2021-09-02$35.74$35.74353,200——
2021-09-01$35.16$35.16304,000——
2021-08-31$35.10$35.10432,200——
2021-08-30$35.17$35.17331,000——
2021-08-27$34.84$34.84381,200——
2021-08-26$33.72$33.71199,800——
2021-08-25$33.85$33.85207,000——
2021-08-24$33.37$33.37217,200——
2021-08-23$33.79$33.79206,400——
2021-08-20$33.55$33.55475,800——
2021-08-19$32.66$32.66901,200——
2021-08-18$33.17$33.17423,400——
2021-08-17$33.47$33.47442,200——
2021-08-16$33.81$33.82479,000——
2021-08-13$33.56$33.57536,200——
2021-08-12$32.49$32.50228,600——
2021-08-11$32.49$32.49165,800——
2021-08-10$31.75$31.75244,400——
2021-08-09$31.46$31.46150,000——
2021-08-06$32.00$32.00215,200——
2021-08-05$31.42$31.43431,200——
2021-08-04$31.66$31.66412,400——
2021-08-03$33.40$33.40414,400——
2021-08-02$32.76$32.76449,600——
2021-07-30$33.14$33.14609,400——
2021-07-29$32.92$32.92560,000——
2021-07-28$31.96$31.96243,800——
2021-07-27$32.04$32.04262,400——
2021-07-26$32.45$32.45284,600——
2021-07-23$32.60$32.60265,600——
2021-07-22$31.97$31.97246,400——
2021-07-21$31.90$31.90311,800——
2021-07-20$32.08$32.08385,200——
2021-07-19$31.63$31.63459,000——
2021-07-16$32.28$32.28573,800——
2021-07-15$33.56$33.56281,200——
2021-07-14$33.45$33.45175,200——
2021-07-13$33.22$33.22237,000——
2021-07-12$33.61$33.61214,400——
2021-07-09$33.56$33.56195,000——
2021-07-08$32.94$32.94379,200——
2021-07-07$33.93$33.93335,400——
2021-07-06$33.54$33.54404,800——
2021-07-02$34.04$34.04472,600——
2021-07-01$34.37$34.37578,800——
2021-06-30$32.99$32.99277,200——
2021-06-29$33.17$33.18172,400——
2021-06-28$33.17$33.17367,600——
2021-06-25$33.17$33.17803,000——
2021-06-24$33.16$33.16214,400——
2021-06-23$33.17$33.17400,400——
2021-06-22$33.72$33.71333,600——
2021-06-21$33.11$33.11349,600——
2021-06-18$32.14$32.14943,800——
2021-06-17$32.72$32.72358,600——
2021-06-16$33.82$33.82525,600——
2021-06-15$34.10$34.10396,200——
2021-06-14$33.70$33.701,057,400——
2021-06-11$33.15$33.151,152,600——
2021-06-10$32.61$32.61426,400——
2021-06-09$32.88$32.88418,800——
2021-06-08$33.45$33.45405,600——
2021-06-07$33.61$33.61428,400——
2021-06-04$33.57$33.57351,200——
2021-06-03$34.35$34.35336,200——
2021-06-02$34.39$34.39366,600——
2021-06-01$35.38$35.39302,400——
2021-05-28$34.90$34.91197,000——
2021-05-27$34.84$34.84269,200——
2021-05-26$34.63$34.63315,800——
2021-05-25$34.24$34.24243,200——
2021-05-24$35.06$35.06186,800——
2021-05-21$34.79$34.79420,000——
2021-05-20$34.87$34.87415,400——
2021-05-19$35.04$35.05439,800——
2021-05-18$36.43$36.431,082,400——
2021-05-17$37.22$37.22376,000——
2021-05-14$37.11$37.11457,400——
2021-05-13$36.33$36.33306,200——
2021-05-12$35.19$35.19435,000——
2021-05-11$35.97$35.98413,800——
2021-05-10$36.71$36.71467,200——
2021-05-07$36.42$36.41610,800——
2021-05-06$34.86$34.86659,800——
2021-05-05$35.06$35.06630,400——
2021-05-04$34.31$34.32462,000——
2021-05-03$33.83$33.84769,400——
2021-04-30$32.86$32.86311,000——
2021-04-29$33.15$33.15462,200——
2021-04-28$32.52$32.52617,200——
2021-04-27$32.42$32.42391,200——
2021-04-26$32.25$32.25267,400——
2021-04-23$32.99$32.99243,000——
2021-04-22$32.88$32.89317,400——
2021-04-21$33.29$33.29342,400——
2021-04-20$33.81$33.81207,600——
2021-04-19$34.08$34.09262,800——
2021-04-16$34.54$34.54516,600——
2021-04-15$34.64$34.64522,200——
2021-04-14$34.48$34.48731,600——
2021-04-13$33.63$33.63422,600——
2021-04-12$33.78$33.78315,400——
2021-04-09$33.29$33.29352,800——
2021-04-08$32.99$32.99476,600——
2021-04-07$32.81$32.81326,400——
2021-04-06$33.32$33.32475,200——
2021-04-05$34.21$34.21272,400——
2021-04-01$33.92$33.92218,600——
2021-03-31$33.64$33.64380,000——
2021-03-30$33.98$33.98340,600——
2021-03-29$33.63$33.63477,000——
2021-03-26$33.83$33.83478,800——
2021-03-25$32.34$32.34345,600——
2021-03-24$32.06$32.07381,600——
2021-03-23$31.86$31.86385,200——
2021-03-22$32.69$32.69324,200——
2021-03-19$33.15$33.15924,400——
2021-03-18$34.00$34.00571,200——
2021-03-17$33.49$33.49663,400——
2021-03-16$32.97$32.97508,600——
2021-03-15$33.42$33.42484,400——
2021-03-12$34.06$34.06658,600——
2021-03-11$33.07$33.07576,000——
2021-03-10$32.24$32.24496,000——
2021-03-09$32.10$32.10484,600——
2021-03-08$31.38$31.38599,200——
2021-03-05$30.78$30.78745,400——
2021-03-04$30.24$30.241,477,000——
2021-03-03$29.63$29.63418,800——
2021-03-02$29.13$29.13273,200——
2021-03-01$29.15$29.15352,200——
2021-02-26$28.79$28.79440,400——
2021-02-25$28.51$28.51286,600——
2021-02-24$28.75$28.75394,600——
2021-02-23$28.12$28.12414,400——
2021-02-22$28.52$28.52575,400——
2021-02-19$28.40$28.40771,600——
2021-02-18$27.11$27.11375,400——
2021-02-17$27.55$27.55174,000——
2021-02-16$27.61$27.61260,800——
2021-02-12$28.06$28.06389,400——
2021-02-11$27.59$27.59531,800——
2021-02-10$28.24$28.24560,600——
2021-02-09$29.55$29.55444,400——
2021-02-08$29.29$29.29440,200——
2021-02-05$28.92$28.93877,200——
2021-02-04$28.37$28.37372,600——
2021-02-03$27.70$27.70312,600——
2021-02-02$28.07$28.07351,800——
2021-02-01$27.16$27.16386,000——
2021-01-29$26.32$26.31311,000——
2021-01-28$27.30$27.30465,200——
2021-01-27$27.87$27.87348,600——
2021-01-26$29.38$29.38162,200——
2021-01-25$29.76$29.76172,800——
2021-01-22$29.66$29.66276,400——
2021-01-21$29.73$29.73215,600——
2021-01-20$30.25$30.26599,000——
2021-01-19$29.42$29.42442,600——
2021-01-15$29.49$29.49287,800——
2021-01-14$30.14$30.14555,600——
2021-01-13$29.17$29.17286,000——
2021-01-12$29.73$29.73260,200——
2021-01-11$29.46$29.46237,800——
2021-01-08$29.26$29.27359,000——
2021-01-07$29.30$29.30261,000——
2021-01-06$29.25$29.26691,000——
2021-01-05$28.22$28.22394,600——
2021-01-04$27.64$27.64420,000——