Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	401.26	401.85	394.91	395.79	395.79	-0.74%	757,149
Jun 18, 2025	391.43	402.37	391.43	398.73	398.73	1.92%	606,325
Jun 17, 2025	390.67	395.74	389.91	391.22	391.22	-0.17%	543,258
Jun 16, 2025	389.81	392.02	386.57	391.89	391.89	2.58%	471,367
Jun 13, 2025	385.67	388.29	380.86	382.03	382.03	-2.30%	447,156
Jun 12, 2025	384.64	391.48	383.67	391.04	391.04	0.53%	337,278
Jun 11, 2025	389.46	394.27	386.28	388.99	388.99	0.23%	559,656
Jun 10, 2025	393.65	393.78	385.36	388.09	388.09	-1.08%	513,913
Jun 9, 2025	397.80	398.34	392.27	392.34	392.34	-0.74%	335,379
Jun 6, 2025	394.49	397.46	392.43	395.28	395.28	1.72%	391,942
Jun 5, 2025	393.51	393.51	386.27	388.61	388.61	-0.54%	547,167
Jun 4, 2025	390.96	392.86	389.95	390.72	390.72	0.17%	370,224
Jun 3, 2025	383.37	390.78	382.15	390.07	390.07	2.29%	631,744
Jun 2, 2025	388.34	389.56	374.68	381.34	381.34	-2.12%	621,023
May 30, 2025	394.15	395.85	386.18	389.58	389.58	-1.85%	1,127,960
May 29, 2025	399.85	399.85	395.13	396.94	395.60	0.44%	528,875
May 28, 2025	399.45	400.83	394.15	395.22	393.89	-0.91%	501,077
May 27, 2025	394.64	401.27	392.57	398.86	397.51	2.12%	715,590
May 23, 2025	383.06	393.24	383.06	390.59	389.27	0.31%	737,746
May 22, 2025	380.00	393.00	376.76	389.39	388.08	1.96%	868,848
May 21, 2025	384.37	389.83	381.51	381.91	380.62	-1.84%	831,891
May 20, 2025	387.10	392.38	386.00	389.08	387.77	-0.43%	434,469
May 19, 2025	386.54	392.95	384.88	390.77	389.45	-0.37%	474,774
May 16, 2025	387.66	393.01	384.26	392.22	390.90	1.44%	659,441
May 15, 2025	384.27	388.25	382.61	386.64	385.33	0.25%	821,403
May 14, 2025	388.77	390.04	384.00	385.68	384.38	-0.25%	640,012
May 13, 2025	378.41	389.05	378.04	386.66	385.35	2.18%	843,225
May 12, 2025	373.18	381.86	373.18	378.41	377.13	6.08%	788,757
May 9, 2025	356.53	358.53	353.52	356.72	355.52	0.61%	465,712
May 8, 2025	357.31	358.30	353.83	354.57	353.37	0.62%	719,215
May 7, 2025	350.07	353.80	349.40	352.39	351.20	1.17%	500,916
May 6, 2025	350.00	353.54	346.07	348.31	347.13	-1.47%	611,346
May 5, 2025	354.30	359.47	352.01	353.51	352.32	-0.67%	515,697
May 2, 2025	349.63	356.10	347.36	355.91	354.71	3.73%	1,047,052
May 1, 2025	365.93	367.35	341.03	343.12	341.96	-5.52%	1,468,575
Apr 30, 2025	353.22	363.48	351.27	363.18	361.95	1.03%	736,800
Apr 29, 2025	357.98	361.57	354.75	359.47	358.26	0.42%	440,238
Apr 28, 2025	359.72	363.40	354.58	357.98	356.77	-0.52%	409,796
Apr 25, 2025	357.67	365.42	356.94	359.84	358.63	-0.12%	434,579
Apr 24, 2025	347.15	361.96	347.15	360.28	359.06	4.14%	470,586
Apr 23, 2025	357.56	359.06	345.80	345.95	344.78	1.59%	599,098
Apr 22, 2025	333.57	341.87	333.57	340.52	339.37	3.43%	357,800
Apr 21, 2025	334.28	334.90	325.08	329.22	328.11	-2.88%	464,458
Apr 17, 2025	340.74	342.21	337.10	338.97	337.83	0.06%	466,124
Apr 16, 2025	341.41	345.50	334.20	338.78	337.64	-2.25%	464,181
Apr 15, 2025	350.10	353.48	345.70	346.59	345.42	-1.12%	595,590
Apr 14, 2025	358.04	360.11	349.29	350.51	349.33	-0.83%	1,009,217
Apr 11, 2025	340.01	355.99	335.55	353.43	352.24	3.39%	1,052,244
Apr 10, 2025	341.91	351.36	333.45	341.84	340.69	-2.87%	869,092
Apr 9, 2025	316.37	355.22	314.78	351.95	350.76	10.85%	1,340,732