Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
427.03
-4.63 (-1.07%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 428.03 | 429.92 | 423.30 | 427.03 | 427.03 | -1.07% | 447,835 |
| Oct 30, 2024 | 436.53 | 442.49 | 429.73 | 431.66 | 431.66 | -1.92% | 469,699 |
| Oct 29, 2024 | 424.64 | 443.67 | 420.11 | 440.12 | 440.12 | -2.12% | 653,335 |
| Oct 28, 2024 | 449.92 | 453.93 | 448.80 | 449.67 | 449.67 | 1.16% | 598,695 |
| Oct 25, 2024 | 454.04 | 454.04 | 443.29 | 444.52 | 444.52 | -1.26% | 376,674 |
| Oct 24, 2024 | 444.82 | 451.77 | 443.37 | 450.18 | 450.18 | 1.23% | 338,220 |
| Oct 23, 2024 | 447.73 | 449.78 | 440.53 | 444.72 | 444.72 | -0.81% | 273,657 |
| Oct 22, 2024 | 452.55 | 453.18 | 447.05 | 448.37 | 448.37 | -1.82% | 209,942 |
| Oct 21, 2024 | 459.08 | 459.08 | 454.18 | 456.70 | 456.70 | -0.02% | 150,627 |
| Oct 18, 2024 | 459.08 | 460.57 | 454.63 | 456.81 | 456.81 | -0.15% | 450,937 |
| Oct 17, 2024 | 458.20 | 459.60 | 452.20 | 457.51 | 457.51 | 0.76% | 277,750 |
| Oct 16, 2024 | 454.27 | 457.38 | 452.25 | 454.06 | 454.06 | 0.59% | 313,610 |
| Oct 15, 2024 | 461.77 | 461.77 | 449.42 | 451.39 | 451.39 | -1.98% | 385,197 |
| Oct 14, 2024 | 457.76 | 461.75 | 455.08 | 460.50 | 460.50 | 0.86% | 264,371 |
| Oct 11, 2024 | 443.36 | 457.00 | 443.36 | 456.57 | 456.57 | 2.96% | 326,409 |
| Oct 10, 2024 | 436.50 | 444.69 | 431.62 | 443.45 | 443.45 | -1.33% | 456,074 |
| Oct 9, 2024 | 442.84 | 449.80 | 441.00 | 449.41 | 449.41 | 1.88% | 398,928 |
| Oct 8, 2024 | 440.47 | 442.36 | 436.00 | 441.11 | 441.11 | 0.61% | 330,107 |
| Oct 7, 2024 | 425.85 | 439.16 | 424.57 | 438.43 | 438.43 | 2.03% | 491,275 |
| Oct 4, 2024 | 432.19 | 432.19 | 426.39 | 429.72 | 429.72 | 0.90% | 261,580 |
| Oct 3, 2024 | 427.63 | 428.92 | 422.23 | 425.90 | 425.90 | -0.42% | 257,177 |
| Oct 2, 2024 | 423.29 | 428.60 | 422.16 | 427.70 | 427.70 | 0.10% | 327,289 |
| Oct 1, 2024 | 429.03 | 430.49 | 421.75 | 427.29 | 427.29 | -0.25% | 281,742 |
| Sep 30, 2024 | 425.85 | 431.55 | 425.36 | 428.35 | 428.35 | -0.03% | 468,445 |
| Sep 27, 2024 | 428.80 | 432.95 | 427.18 | 428.48 | 428.48 | 0.12% | 299,122 |
| Sep 26, 2024 | 430.63 | 432.66 | 424.67 | 427.95 | 427.95 | 0.90% | 308,496 |
| Sep 25, 2024 | 428.51 | 428.51 | 420.70 | 424.13 | 424.13 | -0.17% | 456,953 |
| Sep 24, 2024 | 426.08 | 428.80 | 419.93 | 424.86 | 424.86 | -0.41% | 322,846 |
| Sep 23, 2024 | 427.18 | 433.03 | 423.10 | 426.59 | 426.59 | 0.14% | 258,181 |
| Sep 20, 2024 | 418.81 | 427.53 | 418.44 | 426.01 | 426.01 | 0.82% | 690,423 |
| Sep 19, 2024 | 419.00 | 424.55 | 411.37 | 422.54 | 422.54 | 3.09% | 430,424 |
| Sep 18, 2024 | 415.00 | 418.44 | 409.40 | 409.86 | 409.86 | -0.35% | 427,543 |
| Sep 17, 2024 | 409.98 | 413.89 | 403.52 | 411.29 | 411.29 | 0.60% | 399,973 |
| Sep 16, 2024 | 406.73 | 409.58 | 400.98 | 408.82 | 408.82 | 1.04% | 345,050 |
| Sep 13, 2024 | 402.72 | 408.82 | 402.00 | 404.63 | 404.63 | 1.37% | 351,497 |
| Sep 12, 2024 | 392.63 | 400.54 | 390.96 | 399.18 | 399.18 | 1.61% | 377,673 |
| Sep 11, 2024 | 381.12 | 394.23 | 373.88 | 392.87 | 392.87 | 3.34% | 440,598 |
| Sep 10, 2024 | 381.00 | 381.00 | 373.40 | 380.16 | 380.16 | 0.54% | 216,044 |
| Sep 9, 2024 | 374.00 | 380.37 | 372.49 | 378.12 | 378.12 | 1.94% | 374,660 |
| Sep 6, 2024 | 375.27 | 380.86 | 366.91 | 370.93 | 370.93 | 0.14% | 381,357 |
| Sep 5, 2024 | 373.34 | 373.50 | 364.80 | 370.42 | 370.42 | -1.16% | 428,210 |
| Sep 4, 2024 | 377.52 | 379.20 | 369.20 | 374.77 | 374.77 | -1.11% | 441,828 |
| Sep 3, 2024 | 396.18 | 396.96 | 376.36 | 378.96 | 378.96 | -5.24% | 591,207 |
| Aug 30, 2024 | 396.38 | 401.06 | 391.50 | 399.92 | 399.92 | 1.11% | 594,192 |
| Aug 29, 2024 | 392.63 | 402.67 | 390.41 | 395.52 | 394.30 | 1.66% | 391,782 |
| Aug 28, 2024 | 388.62 | 391.49 | 384.93 | 389.07 | 387.87 | 0.28% | 377,009 |
| Aug 27, 2024 | 382.60 | 389.70 | 381.48 | 387.97 | 386.77 | 0.74% | 478,413 |
| Aug 26, 2024 | 388.01 | 391.44 | 383.96 | 385.11 | 383.92 | -0.17% | 294,307 |
| Aug 23, 2024 | 380.24 | 386.68 | 380.24 | 385.78 | 384.59 | 2.02% | 369,133 |
| Aug 22, 2024 | 375.36 | 382.36 | 375.04 | 378.14 | 376.97 | 0.72% | 237,513 |
| Aug 21, 2024 | 370.92 | 377.48 | 370.08 | 375.42 | 374.26 | 1.21% | 333,752 |
| Aug 20, 2024 | 375.84 | 376.72 | 369.63 | 370.92 | 369.78 | -1.28% | 244,720 |
| Aug 19, 2024 | 373.89 | 375.72 | 370.34 | 375.72 | 374.56 | 0.51% | 299,129 |
| Aug 16, 2024 | 379.95 | 379.95 | 371.52 | 373.83 | 372.68 | -1.87% | 332,625 |
| Aug 15, 2024 | 385.73 | 389.24 | 379.54 | 380.97 | 379.79 | 0.34% | 349,053 |
| Aug 14, 2024 | 376.73 | 380.69 | 375.67 | 379.68 | 378.51 | 1.23% | 358,502 |
| Aug 13, 2024 | 377.97 | 380.06 | 371.66 | 375.08 | 373.92 | 0.48% | 377,122 |
| Aug 12, 2024 | 377.58 | 379.98 | 370.50 | 373.27 | 372.12 | -0.99% | 317,600 |
| Aug 9, 2024 | 371.43 | 377.11 | 369.66 | 377.00 | 375.84 | 0.86% | 414,487 |
| Aug 8, 2024 | 363.57 | 375.57 | 359.68 | 373.78 | 372.63 | 4.11% | 463,829 |
| Aug 7, 2024 | 366.38 | 370.01 | 358.98 | 359.04 | 357.93 | -0.55% | 403,183 |
| Aug 6, 2024 | 364.61 | 368.82 | 360.47 | 361.03 | 359.92 | -0.93% | 409,256 |
| Aug 5, 2024 | 350.03 | 369.13 | 346.13 | 364.42 | 363.30 | -0.48% | 556,459 |
| Aug 2, 2024 | 369.00 | 369.57 | 354.62 | 366.19 | 365.06 | -3.58% | 599,728 |
| Aug 1, 2024 | 395.65 | 398.80 | 371.04 | 379.77 | 378.60 | -4.01% | 658,817 |
| Jul 31, 2024 | 391.76 | 403.59 | 391.19 | 395.65 | 394.43 | 4.17% | 868,384 |
| Jul 30, 2024 | 378.76 | 389.06 | 369.00 | 379.80 | 378.63 | 3.52% | 793,266 |
| Jul 29, 2024 | 368.16 | 372.57 | 363.88 | 366.89 | 365.76 | -0.05% | 526,629 |
| Jul 26, 2024 | 364.63 | 369.56 | 362.31 | 367.09 | 365.96 | 3.25% | 342,262 |
| Jul 25, 2024 | 357.10 | 364.51 | 347.13 | 355.55 | 354.45 | -0.40% | 737,031 |
| Jul 24, 2024 | 372.77 | 374.08 | 355.68 | 356.98 | 355.88 | -5.96% | 668,557 |
| Jul 23, 2024 | 377.25 | 384.48 | 377.03 | 379.60 | 378.43 | 0.09% | 374,243 |
| Jul 22, 2024 | 375.58 | 379.95 | 372.32 | 379.26 | 378.09 | 2.44% | 410,683 |
| Jul 19, 2024 | 370.91 | 374.84 | 369.16 | 370.23 | 369.09 | 0.39% | 533,367 |
| Jul 18, 2024 | 371.80 | 380.27 | 365.36 | 368.78 | 367.64 | 0.59% | 838,365 |
| Jul 17, 2024 | 386.38 | 388.20 | 366.51 | 366.61 | 365.48 | -6.34% | 725,598 |
| Jul 16, 2024 | 378.32 | 391.88 | 376.91 | 391.41 | 390.20 | 4.49% | 480,079 |
| Jul 15, 2024 | 380.27 | 383.43 | 373.83 | 374.60 | 373.44 | -1.54% | 478,995 |
| Jul 12, 2024 | 381.34 | 385.93 | 378.77 | 380.47 | 379.30 | 0.38% | 488,063 |
| Jul 11, 2024 | 377.40 | 383.71 | 375.60 | 379.02 | 377.85 | 0.99% | 546,519 |
| Jul 10, 2024 | 372.47 | 376.30 | 369.55 | 375.32 | 374.16 | 1.12% | 285,488 |
| Jul 9, 2024 | 376.23 | 377.98 | 369.98 | 371.15 | 370.01 | -1.55% | 356,368 |
| Jul 8, 2024 | 375.84 | 381.00 | 374.39 | 377.01 | 375.85 | 1.14% | 529,666 |
| Jul 5, 2024 | 370.67 | 374.42 | 367.69 | 372.75 | 371.60 | 0.39% | 477,851 |
| Jul 3, 2024 | 366.91 | 372.38 | 365.79 | 371.29 | 370.14 | 1.50% | 334,883 |
| Jul 2, 2024 | 359.46 | 367.42 | 358.16 | 365.81 | 364.68 | 1.86% | 405,634 |
| Jul 1, 2024 | 371.96 | 371.96 | 357.70 | 359.14 | 358.03 | -1.73% | 652,717 |
| Jun 28, 2024 | 370.88 | 377.79 | 363.58 | 365.48 | 364.35 | -1.18% | 1,829,822 |
| Jun 27, 2024 | 375.28 | 377.14 | 367.15 | 369.84 | 368.70 | -0.52% | 538,539 |
| Jun 26, 2024 | 374.25 | 374.38 | 369.30 | 371.77 | 370.62 | -1.66% | 492,891 |
| Jun 25, 2024 | 379.54 | 380.76 | 373.35 | 378.04 | 376.87 | -0.40% | 323,539 |
| Jun 24, 2024 | 377.42 | 381.71 | 373.82 | 379.56 | 378.39 | 0.58% | 461,339 |
| Jun 21, 2024 | 383.31 | 384.23 | 375.41 | 377.39 | 376.23 | -0.71% | 736,091 |
| Jun 20, 2024 | 388.50 | 390.73 | 378.46 | 380.07 | 378.90 | -1.98% | 517,439 |
| Jun 18, 2024 | 378.54 | 390.27 | 371.99 | 387.74 | 386.54 | 1.60% | 464,506 |
| Jun 17, 2024 | 374.11 | 382.70 | 369.28 | 381.63 | 380.45 | 1.84% | 455,344 |
| Jun 14, 2024 | 379.12 | 381.95 | 372.62 | 374.74 | 373.58 | -2.67% | 442,020 |
| Jun 13, 2024 | 381.61 | 386.09 | 375.11 | 385.01 | 383.82 | 0.40% | 409,624 |
| Jun 12, 2024 | 373.53 | 385.55 | 372.71 | 383.49 | 382.31 | 4.29% | 620,873 |
| Jun 11, 2024 | 366.38 | 369.19 | 363.81 | 367.71 | 366.58 | -0.35% | 487,531 |