Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
338.85
+0.07 (0.02%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 340.74 | 342.21 | 337.10 | 338.97 | 338.97 | 0.06% | 466,121 |
| Apr 16, 2025 | 341.41 | 345.50 | 334.20 | 338.78 | 338.78 | -2.25% | 464,181 |
| Apr 15, 2025 | 350.10 | 353.48 | 345.70 | 346.59 | 346.59 | -1.12% | 595,590 |
| Apr 14, 2025 | 358.04 | 360.11 | 349.29 | 350.51 | 350.51 | -0.83% | 1,009,217 |
| Apr 11, 2025 | 340.01 | 355.99 | 335.55 | 353.43 | 353.43 | 3.39% | 1,052,244 |
| Apr 10, 2025 | 341.91 | 351.36 | 333.45 | 341.84 | 341.84 | -2.87% | 869,092 |
| Apr 9, 2025 | 316.37 | 355.22 | 314.78 | 351.95 | 351.95 | 10.85% | 1,340,732 |
| Apr 8, 2025 | 326.71 | 331.64 | 312.92 | 317.50 | 317.50 | 0.19% | 1,154,432 |
| Apr 7, 2025 | 307.93 | 333.39 | 300.77 | 316.89 | 316.89 | 0.30% | 1,037,760 |
| Apr 4, 2025 | 311.21 | 320.35 | 299.43 | 315.94 | 315.94 | -1.68% | 1,202,143 |
| Apr 3, 2025 | 321.20 | 326.52 | 313.13 | 321.35 | 321.35 | -5.93% | 1,033,709 |
| Apr 2, 2025 | 325.89 | 342.09 | 325.53 | 341.62 | 341.62 | 2.63% | 345,287 |
| Apr 1, 2025 | 329.10 | 334.95 | 325.92 | 332.86 | 332.86 | 0.59% | 470,908 |
| Mar 31, 2025 | 325.00 | 332.84 | 316.34 | 330.91 | 330.91 | -0.33% | 669,387 |
| Mar 28, 2025 | 339.43 | 340.76 | 330.71 | 332.01 | 332.01 | -2.92% | 387,277 |
| Mar 27, 2025 | 343.67 | 348.13 | 340.00 | 342.00 | 342.00 | -1.34% | 379,099 |
| Mar 26, 2025 | 351.27 | 353.49 | 344.87 | 346.63 | 346.63 | -1.98% | 714,454 |
| Mar 25, 2025 | 349.41 | 355.34 | 346.65 | 353.62 | 353.62 | 1.18% | 580,780 |
| Mar 24, 2025 | 344.73 | 349.98 | 343.85 | 349.50 | 349.50 | 3.29% | 577,255 |
| Mar 21, 2025 | 335.28 | 339.41 | 332.41 | 338.36 | 338.36 | -0.24% | 813,564 |
| Mar 20, 2025 | 337.31 | 342.95 | 333.94 | 339.18 | 339.18 | -0.89% | 615,504 |
| Mar 19, 2025 | 338.10 | 346.50 | 336.24 | 342.21 | 342.21 | 1.73% | 454,625 |
| Mar 18, 2025 | 341.41 | 341.49 | 335.71 | 336.38 | 336.38 | -2.23% | 382,492 |
| Mar 17, 2025 | 338.97 | 348.11 | 338.97 | 344.06 | 344.06 | 0.95% | 369,384 |
| Mar 14, 2025 | 339.85 | 343.75 | 336.08 | 340.82 | 340.82 | 2.72% | 605,022 |
| Mar 13, 2025 | 333.82 | 336.22 | 330.32 | 331.80 | 331.80 | -0.86% | 708,840 |
| Mar 12, 2025 | 348.14 | 352.22 | 333.98 | 334.69 | 334.69 | -1.68% | 911,248 |
| Mar 11, 2025 | 336.94 | 344.11 | 332.97 | 340.42 | 340.42 | 0.81% | 1,078,206 |
| Mar 10, 2025 | 343.44 | 347.45 | 337.21 | 337.68 | 337.68 | -4.74% | 1,205,443 |
| Mar 7, 2025 | 345.39 | 357.23 | 343.59 | 354.47 | 354.47 | 2.37% | 1,078,895 |
| Mar 6, 2025 | 343.97 | 349.18 | 337.97 | 346.28 | 346.28 | -2.14% | 863,903 |
| Mar 5, 2025 | 353.94 | 360.02 | 351.36 | 353.85 | 353.85 | 0.59% | 969,461 |
| Mar 4, 2025 | 348.23 | 359.63 | 340.38 | 351.79 | 351.79 | -0.89% | 955,228 |
| Mar 3, 2025 | 372.21 | 374.19 | 351.91 | 354.95 | 354.95 | -4.48% | 724,620 |
| Feb 28, 2025 | 367.30 | 371.70 | 364.81 | 371.59 | 371.59 | 0.63% | 550,784 |
| Feb 27, 2025 | 378.05 | 380.76 | 368.65 | 369.27 | 367.96 | -2.15% | 486,397 |
| Feb 26, 2025 | 378.00 | 383.40 | 375.29 | 377.39 | 376.05 | 1.39% | 697,487 |
| Feb 25, 2025 | 365.68 | 375.66 | 364.63 | 372.21 | 370.89 | 0.80% | 779,638 |
| Feb 24, 2025 | 378.50 | 381.26 | 366.73 | 369.25 | 367.94 | -2.18% | 916,596 |
| Feb 21, 2025 | 389.72 | 391.73 | 376.13 | 377.48 | 376.14 | -3.07% | 639,038 |
| Feb 20, 2025 | 392.67 | 395.47 | 384.99 | 389.42 | 388.04 | -0.75% | 443,368 |
| Feb 19, 2025 | 392.92 | 393.54 | 388.86 | 392.38 | 390.99 | -0.80% | 330,246 |
| Feb 18, 2025 | 395.70 | 398.55 | 392.38 | 395.55 | 394.15 | 1.39% | 572,103 |
| Feb 14, 2025 | 395.04 | 397.03 | 389.29 | 390.14 | 388.76 | -0.79% | 655,544 |
| Feb 13, 2025 | 393.07 | 394.45 | 387.64 | 393.23 | 391.84 | 0.52% | 642,032 |
| Feb 12, 2025 | 388.66 | 394.59 | 386.47 | 391.21 | 389.83 | -1.48% | 635,241 |
| Feb 11, 2025 | 396.54 | 400.67 | 394.20 | 397.07 | 395.66 | -0.68% | 657,139 |
| Feb 10, 2025 | 403.48 | 405.91 | 398.45 | 399.80 | 398.39 | -0.28% | 742,494 |
| Feb 7, 2025 | 398.57 | 403.14 | 395.97 | 400.93 | 399.51 | 1.50% | 639,127 |
| Feb 6, 2025 | 402.45 | 403.00 | 391.32 | 394.99 | 393.59 | -1.27% | 963,201 |