Hubbell Incorporated (FRA:HUEC)
Germany · Delayed Price · Currency is EUR 362.00
-10.00 (-2.69%)
At close: Oct 23, 2025
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -2.69% | 6 |
| Oct 22, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.09% | 6 |
| Oct 21, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 1.10% | 6 |
| Oct 20, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.11% | 6 |
| Oct 17, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.70% | 6 |
| Oct 16, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.09% | 6 |
| Oct 15, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 2.23% | 6 |
| Oct 14, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.70% | 6 |
| Oct 13, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -2.22% | 6 |
| Oct 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.56% | 6 |
| Oct 9, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.70% | 6 |
| Oct 8, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.57% | 6 |
| Oct 7, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 6 |
| Oct 6, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.23% | 6 |
| Oct 3, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.65% | 6 |
| Oct 2, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0.55% | 6 |
| Oct 1, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.56% | - |
| Sep 30, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Sep 29, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.56% | - |
| Sep 26, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.65% | - |
| Sep 25, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.55% | 4 |
| Sep 24, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.54% | - |
| Sep 23, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -1.08% | 6 |
| Sep 22, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.54% | 6 |
| Sep 19, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.09% | 6 |
| Sep 18, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.55% | 6 |
| Sep 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -1.62% | 6 |
| Sep 16, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 6 |
| Sep 15, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -2.63% | 6 |
| Sep 12, 2025 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 1.06% | 6 |
| Sep 11, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1.08% | 14 |
| Sep 10, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.09% | 14 |
| Sep 9, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.54% | 14 |
| Sep 8, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | 14 |
| Sep 5, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.64% | 14 |
| Sep 4, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.54% | 14 |
| Sep 3, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.55% | 14 |
| Sep 2, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.55% | - |
| Sep 1, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -3.70% | - |
| Aug 29, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | - |
| Aug 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 378.87 | 0.53% | - |
| Aug 27, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 376.87 | 1.61% | - |
| Aug 26, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.89 | -0.53% | - |
| Aug 25, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 372.88 | 2.19% | - |
| Aug 22, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.91 | - | - |
| Aug 21, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.91 | -0.54% | - |
| Aug 20, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 366.90 | - | - |
| Aug 19, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 366.90 | 1.66% | - |
| Aug 18, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 360.92 | -2.69% | 14 |
| Aug 15, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.89 | -1.06% | - |