Skip to main content
Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
377.48
-11.94 (-3.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hubbell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025392.67395.47384.99389.42389.42-0.75%443,368
Feb 19, 2025392.92393.54388.86392.38392.38-0.80%330,246
Feb 18, 2025395.70398.55392.38395.55395.551.39%572,103
Feb 14, 2025395.04397.03389.29390.14390.14-0.79%655,544
Feb 13, 2025393.07394.45387.64393.23393.230.52%642,032
Feb 12, 2025388.66394.59386.47391.21391.21-1.48%635,241
Feb 11, 2025396.54400.67394.20397.07397.07-0.68%657,139
Feb 10, 2025403.48405.91398.45399.80399.80-0.28%742,494
Feb 7, 2025398.57403.14395.97400.93400.931.50%639,127
Feb 6, 2025402.45403.00391.32394.99394.99-1.27%963,201
Feb 5, 2025405.73405.81398.14400.07400.07-0.21%661,776
Feb 4, 2025411.83415.64393.59400.91400.91-1.91%1,522,155
Feb 3, 2025407.06413.65397.80408.73408.73-3.38%1,063,397
Jan 31, 2025427.71430.75420.31423.01423.01-0.83%497,521
Jan 30, 2025424.82429.61419.34426.57426.572.12%481,399
Jan 29, 2025414.98422.43412.11417.71417.711.05%605,976
Jan 28, 2025419.52421.58405.17413.36413.36-0.28%896,819
Jan 27, 2025429.33430.20408.20414.53414.53-8.95%1,280,856
Jan 24, 2025455.99460.97453.08455.26455.260.32%470,149
Jan 23, 2025454.43456.86451.57453.79453.79-0.67%496,531
Jan 22, 2025463.25477.41456.41456.86456.861.44%883,494
Jan 21, 2025441.60450.75441.60450.38450.382.97%365,649
Jan 17, 2025438.75438.75432.08437.38437.380.80%375,904
Jan 16, 2025432.51435.39429.07433.92433.921.16%446,923
Jan 15, 2025440.03441.21424.74428.93428.930.17%704,578
Jan 14, 2025426.52431.78423.94428.21428.211.83%549,220
Jan 13, 2025413.67420.61409.10420.51420.510.06%693,525
Jan 10, 2025429.37429.37418.81420.25420.25-3.34%571,707
Jan 8, 2025430.72435.29424.07434.77434.770.19%333,073
Jan 7, 2025440.55441.07428.30433.96433.96-1.50%376,482
Jan 6, 2025436.76441.63433.76440.55440.552.23%328,763
Jan 3, 2025422.78431.93421.68430.96430.962.61%343,400
Jan 2, 2025424.39427.55417.13419.99419.990.26%253,009
Dec 31, 2024419.54422.22417.60418.89418.89-0.07%197,933
Dec 30, 2024417.79421.22412.69419.19419.19-0.93%194,028
Dec 27, 2024426.78430.09421.67423.11423.11-1.71%280,292
Dec 26, 2024430.60433.79429.23430.46430.46-0.37%313,521
Dec 24, 2024426.30433.13426.30432.04432.041.44%168,146
Dec 23, 2024426.49427.81422.76425.90425.90-0.21%203,799
Dec 20, 2024421.32431.88418.82426.80426.800.53%821,461
Dec 19, 2024432.01432.01420.88424.55424.55-0.20%493,283
Dec 18, 2024442.04444.86425.30425.42425.42-3.21%419,054
Dec 17, 2024451.72451.85437.42439.53439.53-3.57%561,240
Dec 16, 2024451.95456.56449.61455.82455.820.48%339,265
Dec 13, 2024457.38459.94451.76453.62453.62-0.38%233,620
Dec 12, 2024457.00457.92451.76455.34455.34-0.36%299,313
Dec 11, 2024455.95460.69449.64457.00457.001.87%365,012
Dec 10, 2024450.97453.88446.12448.59448.59-0.80%329,466
Dec 9, 2024461.12461.12446.70452.22452.22-2.11%345,440
Dec 6, 2024470.11471.53459.64461.97461.97-1.10%429,505
Dec 5, 2024469.29471.23465.23467.12467.12-0.48%330,711
Dec 4, 2024457.81469.96457.81469.38469.382.53%460,161
Dec 3, 2024459.59459.59454.49457.82457.820.13%231,299
Dec 2, 2024463.65463.65454.92457.23457.23-0.62%297,676
Nov 29, 2024463.30464.91459.39460.09460.090.27%198,409
Nov 27, 2024460.14465.79455.62458.85457.54-0.41%253,964
Nov 26, 2024457.51464.96451.78460.74459.42-0.67%489,183
Nov 25, 2024463.68464.98456.85463.86462.530.66%579,322
Nov 22, 2024456.98461.69455.13460.81459.490.95%343,665
Nov 21, 2024449.74464.59446.65456.48455.172.45%455,040
Nov 20, 2024452.44452.90443.25445.58444.31-1.50%422,929
Nov 19, 2024440.57455.10440.40452.37451.081.67%433,777
Nov 18, 2024438.56448.72435.19444.93443.661.67%550,768
Nov 15, 2024439.00444.95437.40437.61436.36-0.56%403,882
Nov 14, 2024452.82453.18439.51440.09438.83-3.02%365,660
Nov 13, 2024454.38458.16451.40453.79452.490.39%539,228
Nov 12, 2024465.56465.82450.39452.03450.74-3.00%483,872
Nov 11, 2024473.88473.88462.45466.01464.68-0.41%535,536
Nov 8, 2024468.00468.47463.70467.93466.590.20%387,617
Nov 7, 2024472.02475.24465.76466.98465.64-1.09%483,089
Nov 6, 2024459.36481.35451.13472.12470.777.39%783,561
Nov 5, 2024428.91440.32428.91439.64438.383.46%365,969
Nov 4, 2024424.50430.83422.33424.92423.70-0.18%333,001
Nov 1, 2024424.77428.00419.49425.70424.48-0.31%539,193
Oct 31, 2024428.03429.92423.30427.03425.81-1.07%447,984
Oct 30, 2024436.53442.49429.73431.66430.43-1.92%469,699
Oct 29, 2024424.64443.67420.11440.12438.86-2.12%653,335
Oct 28, 2024449.92453.93448.80449.67448.381.16%598,695
Oct 25, 2024454.04454.04443.29444.52443.25-1.26%376,674
Oct 24, 2024444.82451.77443.37450.18448.891.23%338,220
Oct 23, 2024447.73449.78440.53444.72443.45-0.81%273,657
Oct 22, 2024452.55453.18447.05448.37447.09-1.82%209,942
Oct 21, 2024459.08459.08454.18456.70455.39-0.02%150,627
Oct 18, 2024459.08460.57454.63456.81455.50-0.15%450,937
Oct 17, 2024458.20459.60452.20457.51456.200.76%277,750
Oct 16, 2024454.27457.38452.25454.06452.760.59%313,610
Oct 15, 2024461.77461.77449.42451.39450.10-1.98%385,197
Oct 14, 2024457.76461.75455.08460.50459.180.86%264,371
Oct 11, 2024443.36457.00443.36456.57455.262.96%326,409
Oct 10, 2024436.50444.69431.62443.45442.18-1.33%456,074
Oct 9, 2024442.84449.80441.00449.41448.121.88%398,928
Oct 8, 2024440.47442.36436.00441.11439.850.61%330,107
Oct 7, 2024425.85439.16424.57438.43437.182.03%491,275
Oct 4, 2024432.19432.19426.39429.72428.490.90%261,580
Oct 3, 2024427.63428.92422.23425.90424.68-0.42%257,177
Oct 2, 2024423.29428.60422.16427.70426.480.10%327,289
Oct 1, 2024429.03430.49421.75427.29426.07-0.25%281,742
Sep 30, 2024425.85431.55425.36428.35427.13-0.03%468,445
Sep 27, 2024428.80432.95427.18428.48427.250.12%299,122
Sep 26, 2024430.63432.66424.67427.95426.730.90%308,496