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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$45.97$45.97293,000——
2023-12-28$46.88$46.88238,800——
2023-12-27$46.79$46.78342,000——
2023-12-26$47.19$47.19357,800——
2023-12-22$46.75$46.75459,400——
2023-12-21$45.95$45.95683,000——
2023-12-20$44.34$44.34762,000——
2023-12-19$44.60$44.59830,200——
2023-12-18$43.53$43.53472,200——
2023-12-15$44.63$44.632,003,400——
2023-12-14$43.72$43.72832,800——
2023-12-13$41.82$41.82424,600——
2023-12-12$41.47$41.47312,200——
2023-12-11$41.82$41.82592,400——
2023-12-08$40.31$40.31316,400——
2023-12-07$40.47$40.47444,800——
2023-12-06$40.31$40.31592,600——
2023-12-05$39.82$39.82635,400——
2023-12-04$40.22$40.22737,800——
2023-12-01$39.17$39.17657,000——
2023-11-30$37.78$37.78549,800——
2023-11-29$37.40$37.40458,800——
2023-11-28$37.33$37.34727,400——
2023-11-27$37.64$37.64369,600——
2023-11-24$37.70$37.70131,800——
2023-11-22$37.60$37.60484,800——
2023-11-21$37.85$37.85231,600——
2023-11-20$37.53$37.53334,400——
2023-11-17$37.45$37.45615,000——
2023-11-16$37.40$37.40612,000——
2023-11-15$38.06$38.06570,600——
2023-11-14$37.65$37.65808,000——
2023-11-13$35.67$35.67682,800——
2023-11-10$35.54$35.54347,400——
2023-11-09$34.96$34.96654,800——
2023-11-08$35.55$35.55794,400——
2023-11-07$35.06$35.06468,400——
2023-11-06$36.04$36.04714,800——
2023-11-03$35.58$35.581,182,800——
2023-11-02$34.08$34.081,700,000——
2023-11-01$34.03$34.03965,800——
2023-10-31$34.38$34.38792,400——
2023-10-30$35.02$35.02651,600——
2023-10-27$35.04$35.041,542,400——
2023-10-26$36.51$36.51510,400——
2023-10-25$36.94$36.94365,400——
2023-10-24$37.64$37.64289,000——
2023-10-23$38.00$38.00304,800——
2023-10-20$38.48$38.48647,800——
2023-10-19$38.16$38.16353,800——
2023-10-18$38.57$38.57403,400——
2023-10-17$40.08$40.08543,200——
2023-10-16$39.56$39.55434,200——
2023-10-13$38.71$38.71246,200——
2023-10-12$39.24$39.24330,200——
2023-10-11$39.54$39.54449,000——
2023-10-10$39.89$39.89174,200——
2023-10-09$39.54$39.55204,600——
2023-10-06$39.28$39.28249,400——
2023-10-05$39.42$39.43387,200——
2023-10-04$39.58$39.58522,200——
2023-10-03$38.65$38.65412,600——
2023-10-02$38.42$38.41464,800——
2023-09-29$39.27$39.27473,200——
2023-09-28$39.67$39.67408,600——
2023-09-27$39.32$39.32288,000——
2023-09-26$39.72$39.73261,400——
2023-09-25$40.52$40.52308,200——
2023-09-22$39.73$39.73242,600——
2023-09-21$40.01$40.01354,000——
2023-09-20$39.97$39.97282,800——
2023-09-19$40.29$40.29385,600——
2023-09-18$40.40$40.40374,800——
2023-09-15$40.31$40.302,135,600——
2023-09-14$40.97$40.98556,800——
2023-09-13$40.33$40.33547,200——
2023-09-12$39.60$39.60451,800——
2023-09-11$39.33$39.33426,200——
2023-09-08$38.80$38.80364,800——
2023-09-07$38.92$38.92408,200——
2023-09-06$39.20$39.20482,600——
2023-09-05$38.78$38.78583,000——
2023-09-01$39.47$39.47436,400——
2023-08-31$39.02$39.02612,800——
2023-08-30$40.51$40.51334,800——
2023-08-29$40.35$40.35336,400——
2023-08-28$40.43$40.43321,200——
2023-08-25$40.16$40.16256,800——
2023-08-24$40.01$40.01506,800——
2023-08-23$39.79$39.79520,800——
2023-08-22$39.15$39.15282,400——
2023-08-21$40.36$40.35226,800——
2023-08-18$40.42$40.43360,800——
2023-08-17$40.30$40.30223,600——
2023-08-16$40.74$40.74379,600——
2023-08-15$41.36$41.36213,000——
2023-08-14$42.10$42.10243,200——
2023-08-11$42.43$42.43472,400——
2023-08-10$42.96$42.96354,200——
2023-08-09$43.73$43.73360,200——
2023-08-08$43.63$43.64463,600——
2023-08-07$43.77$43.77605,800——
2023-08-04$44.24$44.25288,000——
2023-08-03$44.43$44.43398,000——
2023-08-02$44.54$44.54442,400——
2023-08-01$44.92$44.92338,400——
2023-07-31$45.06$45.06423,000——
2023-07-28$44.95$44.94877,200——
2023-07-27$43.38$43.38449,200——
2023-07-26$43.47$43.47510,600——
2023-07-25$42.33$42.34364,800——
2023-07-24$42.20$42.20308,600——
2023-07-21$42.29$42.30434,400——
2023-07-20$42.11$42.10393,400——
2023-07-19$42.26$42.26581,200——
2023-07-18$40.53$40.53605,200——
2023-07-17$39.60$39.60510,800——
2023-07-14$39.99$39.99272,200——
2023-07-13$40.20$40.20406,600——
2023-07-12$40.77$40.77442,000——
2023-07-11$40.74$40.75222,200——
2023-07-10$40.33$40.33330,400——
2023-07-07$39.81$39.80646,800——
2023-07-06$39.56$39.55406,800——
2023-07-05$40.01$40.01349,200——
2023-07-03$40.71$40.71145,800——
2023-06-30$40.16$40.16260,600——
2023-06-29$40.11$40.10283,400——
2023-06-28$39.48$39.48279,800——
2023-06-27$39.42$39.42319,600——
2023-06-26$38.61$38.61300,400——
2023-06-23$38.27$38.27555,200——
2023-06-22$38.92$38.93440,200——
2023-06-21$38.94$38.94355,400——
2023-06-20$39.03$39.02260,600——
2023-06-16$40.08$40.081,055,200——
2023-06-15$40.49$40.49593,800——
2023-06-14$39.63$39.63660,800——
2023-06-13$39.12$39.12626,600——
2023-06-12$38.97$38.97491,200——
2023-06-09$38.51$38.51444,800——
2023-06-08$38.96$38.96580,800——
2023-06-07$38.71$38.71707,400——
2023-06-06$37.83$37.83679,200——
2023-06-05$36.76$36.76385,200——
2023-06-02$37.71$37.71519,800——
2023-06-01$36.63$36.63461,800——
2023-05-31$36.78$36.78573,200——
2023-05-30$37.52$37.52595,800——
2023-05-26$37.20$37.20455,600——
2023-05-25$37.33$37.34438,400——
2023-05-24$36.60$36.60641,200——
2023-05-23$37.22$37.22341,800——
2023-05-22$37.60$37.60487,600——
2023-05-19$37.56$37.56501,600——
2023-05-18$37.58$37.58559,400——
2023-05-17$36.96$36.96646,000——
2023-05-16$36.18$36.18439,200——
2023-05-15$36.61$36.61424,600——
2023-05-12$37.24$37.23418,200——
2023-05-11$37.10$37.10557,800——
2023-05-10$36.65$36.65510,800——
2023-05-09$36.50$36.50608,400——
2023-05-08$36.71$36.71458,200——
2023-05-05$37.02$37.02478,600——
2023-05-04$36.27$36.27769,400——
2023-05-03$36.96$36.96667,600——
2023-05-02$37.67$37.67564,800——
2023-05-01$38.08$38.08599,000——
2023-04-28$37.70$37.701,125,800——
2023-04-27$40.41$40.41708,800——
2023-04-26$38.73$38.73573,400——
2023-04-25$40.47$40.47364,000——
2023-04-24$41.53$41.53355,400——
2023-04-21$41.06$41.06371,600——
2023-04-20$41.16$41.16334,800——
2023-04-19$41.13$41.13350,000——
2023-04-18$40.46$40.46552,000——
2023-04-17$40.56$40.56355,400——
2023-04-14$40.58$40.58385,400——
2023-04-13$40.29$40.30317,000——
2023-04-12$40.28$40.27270,600——
2023-04-11$40.72$40.72301,400——
2023-04-10$40.51$40.51547,600——
2023-04-06$39.01$39.01276,400——
2023-04-05$39.40$39.40381,200——
2023-04-04$40.03$40.03310,200——
2023-04-03$41.28$41.28465,600——
2023-03-31$41.97$41.97579,600——
2023-03-30$40.78$40.78392,800——
2023-03-29$41.19$41.19344,800——
2023-03-28$41.19$41.19217,000——
2023-03-27$41.39$41.39278,400——
2023-03-24$40.70$40.70223,800——
2023-03-23$40.70$40.70315,800——
2023-03-22$40.87$40.87309,000——
2023-03-21$41.44$41.44392,000——
2023-03-20$40.73$40.73403,000——
2023-03-17$41.04$41.051,420,800——
2023-03-16$42.28$42.27472,800——
2023-03-15$41.42$41.42629,600——
2023-03-14$42.22$42.23705,800——
2023-03-13$42.98$42.98513,800——
2023-03-10$44.22$44.22306,600——
2023-03-09$45.31$45.32260,400——
2023-03-08$45.85$45.85468,600——
2023-03-07$45.13$45.14534,200——
2023-03-06$45.95$45.95373,200——
2023-03-03$46.86$46.86388,000——
2023-03-02$46.85$46.84327,000——
2023-03-01$46.06$46.06440,800——
2023-02-28$45.87$45.87727,800——
2023-02-27$46.70$46.70257,600——
2023-02-24$46.96$46.96255,800——
2023-02-23$47.30$47.30163,400——
2023-02-22$46.72$46.73377,000——
2023-02-21$46.72$46.73345,000——
2023-02-17$48.40$48.40306,800——
2023-02-16$47.97$47.98314,000——
2023-02-15$48.54$48.55217,600——
2023-02-14$48.83$48.84366,400——
2023-02-13$48.19$48.19387,000——
2023-02-10$47.55$47.55402,400——
2023-02-09$47.76$47.77353,800——
2023-02-08$48.89$48.89387,200——
2023-02-07$49.62$49.62519,800——
2023-02-06$48.57$48.57692,200——
2023-02-03$48.72$48.731,151,800——
2023-02-02$45.95$45.95718,000——
2023-02-01$44.13$44.14546,600——
2023-01-31$42.63$42.64340,400——
2023-01-30$41.26$41.27492,200——
2023-01-27$41.79$41.80263,600——
2023-01-26$41.29$41.29314,400——
2023-01-25$41.79$41.79191,400——
2023-01-24$42.12$42.12328,600——
2023-01-23$41.45$41.45555,800——
2023-01-20$41.52$41.52461,600——
2023-01-19$40.61$40.61291,400——
2023-01-18$40.51$40.52380,200——
2023-01-17$40.33$40.33366,000——
2023-01-13$40.89$40.89391,400——
2023-01-12$41.42$41.43485,600——
2023-01-11$40.86$40.86545,000——
2023-01-10$39.54$39.55352,600——
2023-01-09$40.13$40.13273,800——
2023-01-06$39.24$39.24307,600——
2023-01-05$37.45$37.45427,200——
2023-01-04$39.08$39.08315,400——
2023-01-03$39.08$39.09377,000——