Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
412.93
-0.12 (-0.03%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 416.45 | 419.99 | 410.53 | 412.93 | 412.93 | -0.03% | 472,088 |
| Oct 6, 2025 | 420.34 | 420.91 | 411.09 | 413.05 | 413.05 | 0.01% | 624,273 |
| Oct 3, 2025 | 423.72 | 424.07 | 411.75 | 413.00 | 413.00 | -2.46% | 776,557 |
| Oct 2, 2025 | 434.61 | 436.78 | 419.32 | 423.42 | 423.42 | -1.64% | 549,445 |
| Oct 1, 2025 | 426.79 | 435.50 | 425.78 | 430.47 | 430.47 | 0.04% | 327,415 |
| Sep 30, 2025 | 424.56 | 431.07 | 424.56 | 430.31 | 430.31 | 0.91% | 351,895 |
| Sep 29, 2025 | 428.52 | 429.37 | 423.53 | 426.44 | 426.44 | 0.29% | 562,951 |
| Sep 26, 2025 | 421.30 | 426.14 | 416.22 | 425.22 | 425.22 | 1.14% | 485,634 |
| Sep 25, 2025 | 425.39 | 427.41 | 418.19 | 420.44 | 420.44 | -2.49% | 577,105 |
| Sep 24, 2025 | 436.19 | 437.24 | 430.81 | 431.16 | 431.16 | -0.94% | 485,696 |
| Sep 23, 2025 | 440.43 | 442.00 | 431.51 | 435.23 | 435.23 | -0.74% | 470,300 |
| Sep 22, 2025 | 439.56 | 440.01 | 428.33 | 438.49 | 438.49 | -0.67% | 629,598 |
| Sep 19, 2025 | 442.98 | 444.25 | 436.35 | 441.44 | 441.44 | 0.30% | 732,542 |
| Sep 18, 2025 | 436.41 | 443.48 | 432.20 | 440.10 | 440.10 | 1.58% | 401,463 |
| Sep 17, 2025 | 435.28 | 440.66 | 429.57 | 433.26 | 433.26 | -0.50% | 440,614 |
| Sep 16, 2025 | 438.36 | 438.78 | 431.85 | 435.44 | 435.44 | -0.61% | 457,196 |
| Sep 15, 2025 | 438.68 | 442.18 | 433.94 | 438.11 | 438.11 | 0.16% | 658,244 |
| Sep 12, 2025 | 449.55 | 450.91 | 436.80 | 437.43 | 437.43 | -2.99% | 729,280 |
| Sep 11, 2025 | 441.57 | 452.24 | 439.36 | 450.93 | 450.93 | 1.94% | 541,351 |
| Sep 10, 2025 | 441.48 | 453.20 | 439.67 | 442.33 | 442.33 | 1.16% | 538,637 |
| Sep 9, 2025 | 435.06 | 437.67 | 427.85 | 437.24 | 437.24 | 0.14% | 344,619 |
| Sep 8, 2025 | 436.01 | 437.38 | 430.06 | 436.62 | 436.62 | 0.13% | 453,016 |
| Sep 5, 2025 | 439.63 | 443.00 | 429.00 | 436.04 | 436.04 | -0.26% | 395,847 |
| Sep 4, 2025 | 430.00 | 437.53 | 426.89 | 437.16 | 437.16 | 1.95% | 434,995 |
| Sep 3, 2025 | 432.40 | 432.40 | 424.31 | 428.80 | 428.80 | -0.31% | 343,790 |
| Sep 2, 2025 | 430.61 | 431.33 | 422.14 | 430.15 | 430.15 | -0.19% | 422,755 |
| Aug 29, 2025 | 442.25 | 443.63 | 429.69 | 430.99 | 430.99 | -3.32% | 579,238 |
| Aug 28, 2025 | 447.11 | 450.39 | 444.36 | 445.80 | 444.44 | -0.06% | 481,397 |
| Aug 27, 2025 | 441.55 | 447.47 | 438.26 | 446.06 | 444.70 | 0.80% | 334,424 |
| Aug 26, 2025 | 436.87 | 443.11 | 436.87 | 442.52 | 441.17 | 1.13% | 546,797 |
| Aug 25, 2025 | 439.89 | 442.13 | 436.84 | 437.56 | 436.22 | -0.75% | 280,425 |
| Aug 22, 2025 | 429.98 | 445.76 | 429.66 | 440.85 | 439.50 | 3.11% | 326,643 |
| Aug 21, 2025 | 428.11 | 430.58 | 425.40 | 427.57 | 426.26 | -0.56% | 415,357 |
| Aug 20, 2025 | 430.23 | 431.32 | 424.93 | 429.96 | 428.65 | -0.66% | 345,961 |
| Aug 19, 2025 | 432.12 | 433.41 | 427.57 | 432.81 | 431.49 | 0.14% | 329,979 |
| Aug 18, 2025 | 427.90 | 433.07 | 426.00 | 432.22 | 430.90 | 1.07% | 366,493 |
| Aug 15, 2025 | 438.39 | 438.56 | 427.02 | 427.65 | 426.34 | -2.29% | 510,464 |
| Aug 14, 2025 | 439.47 | 441.95 | 434.98 | 437.67 | 436.33 | -1.41% | 473,414 |
| Aug 13, 2025 | 434.04 | 445.06 | 427.32 | 443.95 | 442.59 | 2.73% | 765,491 |
| Aug 12, 2025 | 421.67 | 434.36 | 420.00 | 432.14 | 430.82 | 3.50% | 414,539 |
| Aug 11, 2025 | 418.66 | 420.94 | 416.79 | 417.54 | 416.27 | -0.27% | 290,347 |
| Aug 8, 2025 | 420.04 | 420.95 | 416.19 | 418.65 | 417.37 | 0.19% | 254,634 |
| Aug 7, 2025 | 428.04 | 428.04 | 415.57 | 417.84 | 416.56 | -1.35% | 459,235 |
| Aug 6, 2025 | 424.16 | 425.70 | 417.96 | 423.57 | 422.28 | -0.96% | 535,949 |
| Aug 5, 2025 | 430.00 | 431.54 | 421.56 | 427.67 | 426.36 | -0.32% | 554,198 |
| Aug 4, 2025 | 426.46 | 431.19 | 423.53 | 429.06 | 427.75 | 0.54% | 553,272 |
| Aug 1, 2025 | 428.90 | 430.12 | 419.56 | 426.74 | 425.44 | -2.45% | 744,359 |
| Jul 31, 2025 | 437.12 | 447.79 | 436.85 | 437.48 | 436.14 | 0.01% | 682,553 |
| Jul 30, 2025 | 432.42 | 442.27 | 431.77 | 437.44 | 436.10 | 2.37% | 1,097,091 |
| Jul 29, 2025 | 425.00 | 435.56 | 420.24 | 427.33 | 426.03 | -2.51% | 997,838 |