Skip to main content
Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
445.58
-6.79 (-1.50%)
Nov 20, 2024, 4:00 PM EST - Market closed

Hubbell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024452.44452.90443.25445.58445.58-1.50%381,300
Nov 19, 2024440.57455.10440.40452.37452.371.67%433,777
Nov 18, 2024438.56448.72435.19444.93444.931.67%550,768
Nov 15, 2024439.00444.95437.40437.61437.61-0.56%403,882
Nov 14, 2024452.82453.18439.51440.09440.09-3.02%365,660
Nov 13, 2024454.38458.16451.40453.79453.790.39%539,228
Nov 12, 2024465.56465.82450.39452.03452.03-3.00%483,872
Nov 11, 2024473.88473.88462.45466.01466.01-0.41%535,536
Nov 8, 2024468.00468.47463.70467.93467.930.20%387,617
Nov 7, 2024472.02475.24465.76466.98466.98-1.09%483,089
Nov 6, 2024459.36481.35451.13472.12472.127.39%783,561
Nov 5, 2024428.91440.32428.91439.64439.643.46%365,969
Nov 4, 2024424.50430.83422.33424.92424.92-0.18%333,001
Nov 1, 2024424.77428.00419.49425.70425.70-0.31%539,193
Oct 31, 2024428.03429.92423.30427.03427.03-1.07%447,984
Oct 30, 2024436.53442.49429.73431.66431.66-1.92%469,699
Oct 29, 2024424.64443.67420.11440.12440.12-2.12%653,335
Oct 28, 2024449.92453.93448.80449.67449.671.16%598,695
Oct 25, 2024454.04454.04443.29444.52444.52-1.26%376,674
Oct 24, 2024444.82451.77443.37450.18450.181.23%338,220
Oct 23, 2024447.73449.78440.53444.72444.72-0.81%273,657
Oct 22, 2024452.55453.18447.05448.37448.37-1.82%209,942
Oct 21, 2024459.08459.08454.18456.70456.70-0.02%150,627
Oct 18, 2024459.08460.57454.63456.81456.81-0.15%450,937
Oct 17, 2024458.20459.60452.20457.51457.510.76%277,750
Oct 16, 2024454.27457.38452.25454.06454.060.59%313,610
Oct 15, 2024461.77461.77449.42451.39451.39-1.98%385,197
Oct 14, 2024457.76461.75455.08460.50460.500.86%264,371
Oct 11, 2024443.36457.00443.36456.57456.572.96%326,409
Oct 10, 2024436.50444.69431.62443.45443.45-1.33%456,074
Oct 9, 2024442.84449.80441.00449.41449.411.88%398,928
Oct 8, 2024440.47442.36436.00441.11441.110.61%330,107
Oct 7, 2024425.85439.16424.57438.43438.432.03%491,275
Oct 4, 2024432.19432.19426.39429.72429.720.90%261,580
Oct 3, 2024427.63428.92422.23425.90425.90-0.42%257,177
Oct 2, 2024423.29428.60422.16427.70427.700.10%327,289
Oct 1, 2024429.03430.49421.75427.29427.29-0.25%281,742
Sep 30, 2024425.85431.55425.36428.35428.35-0.03%468,445
Sep 27, 2024428.80432.95427.18428.48428.480.12%299,122
Sep 26, 2024430.63432.66424.67427.95427.950.90%308,496
Sep 25, 2024428.51428.51420.70424.13424.13-0.17%456,953
Sep 24, 2024426.08428.80419.93424.86424.86-0.41%322,846
Sep 23, 2024427.18433.03423.10426.59426.590.14%258,181
Sep 20, 2024418.81427.53418.44426.01426.010.82%690,423
Sep 19, 2024419.00424.55411.37422.54422.543.09%430,424
Sep 18, 2024415.00418.44409.40409.86409.86-0.35%427,543
Sep 17, 2024409.98413.89403.52411.29411.290.60%399,973
Sep 16, 2024406.73409.58400.98408.82408.821.04%345,050
Sep 13, 2024402.72408.82402.00404.63404.631.37%351,497
Sep 12, 2024392.63400.54390.96399.18399.181.61%377,673
Sep 11, 2024381.12394.23373.88392.87392.873.34%440,598
Sep 10, 2024381.00381.00373.40380.16380.160.54%216,044
Sep 9, 2024374.00380.37372.49378.12378.121.94%374,660
Sep 6, 2024375.27380.86366.91370.93370.930.14%381,357
Sep 5, 2024373.34373.50364.80370.42370.42-1.16%428,210
Sep 4, 2024377.52379.20369.20374.77374.77-1.11%438,116
Sep 3, 2024396.18396.96376.36378.96378.96-5.24%591,207
Aug 30, 2024396.38401.06391.50399.92399.921.11%594,192
Aug 29, 2024392.63402.67390.41395.52394.321.66%391,782
Aug 28, 2024388.62391.49384.93389.07387.890.28%377,009
Aug 27, 2024382.60389.70381.48387.97386.790.74%478,413
Aug 26, 2024388.01391.44383.96385.11383.94-0.17%294,307
Aug 23, 2024380.24386.68380.24385.78384.612.02%369,133
Aug 22, 2024375.36382.36375.04378.14376.990.72%237,513
Aug 21, 2024370.92377.48370.08375.42374.281.21%333,752
Aug 20, 2024375.84376.72369.63370.92369.79-1.28%244,720
Aug 19, 2024373.89375.72370.34375.72374.580.51%299,129
Aug 16, 2024379.95379.95371.52373.83372.69-1.87%332,625
Aug 15, 2024385.73389.24379.54380.97379.810.34%349,053
Aug 14, 2024376.73380.69375.67379.68378.531.23%358,502
Aug 13, 2024377.97380.06371.66375.08373.940.48%377,122
Aug 12, 2024377.58379.98370.50373.27372.14-0.99%317,600
Aug 9, 2024371.43377.11369.66377.00375.850.86%414,487
Aug 8, 2024363.57375.57359.68373.78372.644.11%463,829
Aug 7, 2024366.38370.01358.98359.04357.95-0.55%403,183
Aug 6, 2024364.61368.82360.47361.03359.93-0.93%409,256
Aug 5, 2024350.03369.13346.13364.42363.31-0.48%556,459
Aug 2, 2024369.00369.57354.62366.19365.08-3.58%599,728
Aug 1, 2024395.65398.80371.04379.77378.62-4.01%658,817
Jul 31, 2024391.76403.59391.19395.65394.454.17%868,384
Jul 30, 2024378.76389.06369.00379.80378.653.52%793,266
Jul 29, 2024368.16372.57363.88366.89365.77-0.05%526,629
Jul 26, 2024364.63369.56362.31367.09365.973.25%342,262
Jul 25, 2024357.10364.51347.13355.55354.47-0.40%737,031
Jul 24, 2024372.77374.08355.68356.98355.89-5.96%668,557
Jul 23, 2024377.25384.48377.03379.60378.450.09%374,243
Jul 22, 2024375.58379.95372.32379.26378.112.44%410,683
Jul 19, 2024370.91374.84369.16370.23369.100.39%533,367
Jul 18, 2024371.80380.27365.36368.78367.660.59%838,365
Jul 17, 2024386.38388.20366.51366.61365.50-6.34%725,598
Jul 16, 2024378.32391.88376.91391.41390.224.49%480,079
Jul 15, 2024380.27383.43373.83374.60373.46-1.54%478,995
Jul 12, 2024381.34385.93378.77380.47379.310.38%488,063
Jul 11, 2024377.40383.71375.60379.02377.870.99%546,519
Jul 10, 2024372.47376.30369.55375.32374.181.12%285,488
Jul 9, 2024376.23377.98369.98371.15370.02-1.55%356,368
Jul 8, 2024375.84381.00374.39377.01375.861.14%529,666
Jul 5, 2024370.67374.42367.69372.75371.620.39%477,851
Jul 3, 2024366.91372.38365.79371.29370.161.50%334,883
Jul 2, 2024359.46367.42358.16365.81364.701.86%405,634