Hubbell Incorporated (FRA:HUEC)
Germany · Delayed Price · Currency is EUR 382.00
+14.00 (3.80%)
Last updated: Jul 31, 2025
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | - | -1.05% | - |
| Jul 31, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | - | 3.80% | - |
| Jul 30, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | - | -3.66% | 15 |
| Jul 29, 2025 | 376.00 | 382.00 | 376.00 | 382.00 | - | 1.60% | 15 |
| Jul 28, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | - | 1.62% | 530 |
| Jul 25, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | 0.54% | 530 |
| Jul 24, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | - | 1.10% | - |
| Jul 23, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | - | 1.11% | 530 |
| Jul 22, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | - | -2.17% | 530 |
| Jul 21, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | - | -1.60% | 2 |
| Jul 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | - | 4.47% | 2 |
| Jul 17, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | - | 1.13% | 2 |
| Jul 16, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | - | - | 2 |
| Jul 15, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | - | -1.67% | 2 |
| Jul 14, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | - | 0.56% | 2 |
| Jul 11, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | - | 1.70% | 15 |
| Jul 10, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | - | 0.57% | 15 |
| Jul 9, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | - | - | - |
| Jul 8, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | - | 0.57% | 15 |
| Jul 7, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | - | - | - |
| Jul 4, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | - | -0.57% | 15 |
| Jul 3, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | - | 1.16% | - |
| Jul 2, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | - | 0.58% | - |
| Jul 1, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | - | -0.58% | - |
| Jun 30, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | - | 0.58% | - |
| Jun 27, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | - | 1.18% | 15 |
| Jun 26, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | - | -1.16% | - |
| Jun 25, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | - | 1.18% | 15 |
| Jun 24, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | - | - | - |
| Jun 23, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | - | -1.16% | - |
| Jun 20, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | - | - | 15 |
| Jun 19, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | - | 1.78% | 15 |
| Jun 18, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | - | 0.60% | 15 |
| Jun 17, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | - | 2.44% | 15 |
| Jun 16, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | - | -0.61% | - |
| Jun 13, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | -1.20% | 15 |
| Jun 12, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | - | -0.60% | 15 |
| Jun 11, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | - | -1.75% | 15 |
| Jun 10, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | - | - | - |
| Jun 9, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | - | 1.18% | 15 |
| Jun 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | - | -0.59% | 15 |
| Jun 5, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | - | - | 15 |
| Jun 4, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | - | 3.03% | 15 |
| Jun 3, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | - | -2.37% | 15 |
| Jun 2, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | - | -2.31% | 15 |
| May 30, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | - | -1.70% | 15 |
| May 29, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | - | 0.57% | 15 |
| May 28, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2.34% | - |
| May 27, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | - | - | - |
| May 26, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | - | 0.59% | 15 |