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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$39.74$39.75194,000——
2022-12-29$40.28$40.28192,400——
2022-12-28$39.83$39.83191,400——
2022-12-27$40.89$40.89247,200——
2022-12-23$41.08$41.08175,400——
2022-12-22$40.69$40.69433,200——
2022-12-21$40.66$40.66441,200——
2022-12-20$39.17$39.17625,000——
2022-12-19$39.97$39.97440,600——
2022-12-16$40.44$40.442,943,800——
2022-12-15$39.91$39.91546,400——
2022-12-14$40.45$40.45604,600——
2022-12-13$40.20$40.20529,000——
2022-12-12$40.23$40.23489,000——
2022-12-09$39.08$39.08295,200——
2022-12-08$39.35$39.35259,800——
2022-12-07$39.41$39.41326,200——
2022-12-06$39.53$39.53469,600——
2022-12-05$39.29$39.30447,000——
2022-12-02$41.29$41.29438,600——
2022-12-01$41.38$41.38480,200——
2022-11-30$42.08$42.08450,200——
2022-11-29$41.38$41.39320,600——
2022-11-28$41.21$41.21510,600——
2022-11-25$41.24$41.24143,600——
2022-11-23$41.20$41.20301,400——
2022-11-22$40.77$40.77393,200——
2022-11-21$40.65$40.65355,800——
2022-11-18$40.79$40.79418,400——
2022-11-17$40.45$40.45489,600——
2022-11-16$41.45$41.45399,200——
2022-11-15$43.10$43.10329,800——
2022-11-14$42.30$42.30505,800——
2022-11-11$42.03$42.03368,200——
2022-11-10$41.17$41.17400,800——
2022-11-09$38.56$38.57294,600——
2022-11-08$39.63$39.63571,800——
2022-11-07$39.63$39.63235,800——
2022-11-04$38.70$38.70346,000——
2022-11-03$38.10$38.10274,600——
2022-11-02$38.26$38.26552,000——
2022-11-01$39.70$39.70546,000——
2022-10-31$38.80$38.80627,800——
2022-10-28$38.58$38.58880,800——
2022-10-27$37.51$37.51734,600——
2022-10-26$37.54$37.54368,600——
2022-10-25$37.09$37.09312,800——
2022-10-24$36.60$36.60411,200——
2022-10-21$35.79$35.80547,800——
2022-10-20$35.04$35.03603,600——
2022-10-19$36.54$36.55301,600——
2022-10-18$37.38$37.38413,000——
2022-10-17$36.71$36.71399,600——
2022-10-14$35.97$35.96393,400——
2022-10-13$36.37$36.37354,000——
2022-10-12$35.46$35.46328,800——
2022-10-11$35.32$35.32360,000——
2022-10-10$35.54$35.55258,400——
2022-10-07$35.33$35.33311,400——
2022-10-06$35.99$36.00365,400——
2022-10-05$35.62$35.62512,400——
2022-10-04$35.99$36.00643,600——
2022-10-03$35.77$35.77505,600——
2022-09-30$34.49$34.49520,200——
2022-09-29$35.51$35.52354,000——
2022-09-28$35.65$35.65392,400——
2022-09-27$34.89$34.89517,000——
2022-09-26$34.08$34.09561,600——
2022-09-23$34.15$34.16580,400——
2022-09-22$35.52$35.52810,000——
2022-09-21$35.56$35.56493,000——
2022-09-20$35.65$35.65508,400——
2022-09-19$36.42$36.42527,400——
2022-09-16$35.90$35.911,246,000——
2022-09-15$37.53$37.53363,000——
2022-09-14$38.09$38.09353,200——
2022-09-13$38.38$38.38358,400——
2022-09-12$39.63$39.63420,000——
2022-09-09$39.38$39.39517,600——
2022-09-08$38.70$38.70623,000——
2022-09-07$39.32$39.32485,200——
2022-09-06$38.78$38.78754,800——
2022-09-02$38.64$38.64471,400——
2022-09-01$39.42$39.42626,400——
2022-08-31$39.90$39.90517,200——
2022-08-30$40.81$40.81513,800——
2022-08-29$41.12$41.12558,000——
2022-08-26$41.76$41.76345,600——
2022-08-25$43.38$43.39296,400——
2022-08-24$42.63$42.63462,600——
2022-08-23$41.96$41.96562,600——
2022-08-22$42.15$42.15449,600——
2022-08-19$42.61$42.61380,000——
2022-08-18$42.87$42.87301,600——
2022-08-17$42.49$42.49486,000——
2022-08-16$43.45$43.451,028,000——
2022-08-15$43.26$43.26517,200——
2022-08-12$42.92$42.92290,600——
2022-08-11$42.54$42.54514,600——
2022-08-10$41.76$41.77487,200——
2022-08-09$40.09$40.09378,800——
2022-08-08$40.42$40.42317,600——
2022-08-05$40.34$40.34402,000——
2022-08-04$39.90$39.90733,600——
2022-08-03$38.06$38.07409,000——
2022-08-02$37.70$37.70412,200——
2022-08-01$38.37$38.37516,400——
2022-07-29$38.20$38.20382,600——
2022-07-28$37.80$37.80374,800——
2022-07-27$36.94$36.94212,600——
2022-07-26$36.33$36.33193,800——
2022-07-25$36.26$36.27184,200——
2022-07-22$36.63$36.63200,800——
2022-07-21$36.40$36.40498,400——
2022-07-20$36.99$37.00392,000——
2022-07-19$36.56$36.57516,000——
2022-07-18$34.96$34.96306,600——
2022-07-15$35.13$35.13253,800——
2022-07-14$34.31$34.31258,600——
2022-07-13$34.51$34.51190,600——
2022-07-12$35.29$35.29265,600——
2022-07-11$35.42$35.42236,400——
2022-07-08$35.32$35.32238,600——
2022-07-07$35.48$35.48286,600——
2022-07-06$34.97$34.98243,400——
2022-07-05$35.26$35.26346,400——
2022-07-01$35.71$35.71324,200——
2022-06-30$35.47$35.47333,000——
2022-06-29$35.10$35.10283,600——
2022-06-28$35.16$35.16734,400——
2022-06-27$35.76$35.77322,400——
2022-06-24$35.05$35.05447,000——
2022-06-23$34.28$34.28238,800——
2022-06-22$34.05$34.05277,800——
2022-06-21$34.58$34.58353,800——
2022-06-17$33.49$33.491,018,600——
2022-06-16$34.93$34.93472,000——
2022-06-15$36.75$36.75330,400——
2022-06-14$36.54$36.53312,800——
2022-06-13$35.84$35.84317,400——
2022-06-10$36.24$36.24273,200——
2022-06-09$37.09$37.09250,800——
2022-06-08$37.60$37.60410,600——
2022-06-07$38.81$38.82248,800——
2022-06-06$39.31$39.31410,200——
2022-06-03$38.45$38.45419,200——
2022-06-02$37.63$37.64536,200——
2022-06-01$36.36$36.36315,000——
2022-05-31$36.49$36.49492,200——
2022-05-27$36.72$36.72381,000——
2022-05-26$36.68$36.68950,200——
2022-05-25$36.95$36.95526,800——
2022-05-24$35.18$35.18407,800——
2022-05-23$35.62$35.62529,600——
2022-05-20$35.10$35.10336,200——
2022-05-19$34.52$34.52547,400——
2022-05-18$34.97$34.98676,200——
2022-05-17$37.71$37.71362,800——
2022-05-16$36.08$36.08461,600——
2022-05-13$36.87$36.87428,000——
2022-05-12$37.02$37.02422,800——
2022-05-11$36.59$36.59394,000——
2022-05-10$37.21$37.20470,200——
2022-05-09$37.56$37.55554,200——
2022-05-06$38.03$38.03539,000——
2022-05-05$38.08$38.08736,400——
2022-05-04$39.18$39.18806,000——
2022-05-03$36.88$36.881,014,000——
2022-05-02$36.31$36.321,682,200——
2022-04-29$33.58$33.582,956,600——
2022-04-28$33.30$33.30513,800——
2022-04-27$32.35$32.35397,800——
2022-04-26$32.54$32.54725,800——
2022-04-25$32.86$32.86595,200——
2022-04-22$31.68$31.69460,800——
2022-04-21$32.29$32.29372,400——
2022-04-20$32.22$32.22366,600——
2022-04-19$31.98$31.98616,800——
2022-04-18$30.92$30.92467,800——
2022-04-14$31.17$31.17526,400——
2022-04-13$31.74$31.74339,800——
2022-04-12$30.92$30.93954,000——
2022-04-11$30.67$30.68831,600——
2022-04-08$30.68$30.69661,400——
2022-04-07$31.17$31.171,098,000——
2022-04-06$31.42$31.421,300,000——
2022-04-05$32.88$32.882,198,200——
2022-04-04$34.29$34.30747,000——
2022-04-01$35.07$35.071,317,000——
2022-03-31$38.61$38.61939,800——
2022-03-30$40.30$40.30273,000——
2022-03-29$41.26$41.26857,800——
2022-03-28$39.78$39.78647,400——
2022-03-25$40.19$40.19305,000——
2022-03-24$40.45$40.45349,800——
2022-03-23$40.79$40.79345,600——
2022-03-22$41.40$41.39236,000——
2022-03-21$41.22$41.21290,400——
2022-03-18$41.48$41.48737,600——
2022-03-17$41.13$41.13281,400——
2022-03-16$41.30$41.30331,400——
2022-03-15$39.13$39.14363,000——
2022-03-14$39.30$39.30327,600——
2022-03-11$39.38$39.37510,400——
2022-03-10$40.88$40.89269,200——
2022-03-09$40.47$40.47346,600——
2022-03-08$39.69$39.69611,400——
2022-03-07$41.51$41.51586,800——
2022-03-04$42.66$42.66320,000——
2022-03-03$42.72$42.72349,800——
2022-03-02$42.48$42.48448,200——
2022-03-01$41.90$41.90507,600——
2022-02-28$42.20$42.20623,600——
2022-02-25$41.05$41.05423,600——
2022-02-24$39.49$39.50330,600——
2022-02-23$38.51$38.52321,000——
2022-02-22$39.15$39.15348,600——
2022-02-18$39.81$39.81795,000——
2022-02-17$39.60$39.60381,400——
2022-02-16$40.22$40.22419,800——
2022-02-15$39.94$39.94577,200——
2022-02-14$39.57$39.57526,600——
2022-02-11$39.65$39.65684,600——
2022-02-10$39.49$39.49857,000——
2022-02-09$39.99$39.991,224,000——
2022-02-08$37.84$37.84289,200——
2022-02-07$37.04$37.05257,600——
2022-02-04$36.85$36.85244,600——
2022-02-03$37.90$37.91196,000——
2022-02-02$38.38$38.38358,400——
2022-02-01$38.17$38.17342,600——
2022-01-31$37.86$37.86252,400——
2022-01-28$37.69$37.69295,800——
2022-01-27$36.92$36.93366,000——
2022-01-26$38.06$38.06271,400——
2022-01-25$38.67$38.67337,200——
2022-01-24$39.83$39.83297,200——
2022-01-21$38.79$38.80308,600——
2022-01-20$38.75$38.75202,800——
2022-01-19$39.51$39.51289,200——
2022-01-18$39.74$39.75253,400——
2022-01-14$40.31$40.31331,800——
2022-01-13$40.64$40.64243,600——
2022-01-12$40.30$40.30292,400——
2022-01-11$39.74$39.74226,000——
2022-01-10$39.85$39.85288,200——
2022-01-07$40.19$40.19356,200——
2022-01-06$41.38$41.39454,200——
2022-01-05$41.24$41.25254,000——
2022-01-04$43.08$43.08237,000——
2022-01-03$41.70$41.70195,800——