Skip to main content
logo
Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
431.43
+4.38 (1.03%)
Nov 28, 2025, 1:00 PM EST - Market closed

Hubbell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025428.01432.44427.10431.43431.430.69%177,336
Nov 26, 2025429.91433.46428.32428.47427.05-0.31%325,525
Nov 25, 2025424.69431.08420.29429.82428.401.35%274,930
Nov 24, 2025421.94430.80417.80424.08422.670.53%516,418
Nov 21, 2025407.59423.49403.82421.84420.443.55%760,070
Nov 20, 2025430.16432.48405.16407.36406.01-2.80%740,369
Nov 19, 2025420.09422.89415.96419.09417.700.43%395,189
Nov 18, 2025415.90420.17412.25417.28415.90-0.78%578,828
Nov 17, 2025429.81434.13419.50420.57419.18-2.83%546,769
Nov 14, 2025430.51439.44428.11432.82431.39-1.10%508,626
Nov 13, 2025450.86451.96435.82437.65436.20-3.39%477,583
Nov 12, 2025453.99456.40446.01453.00451.500.64%430,817
Nov 11, 2025460.68460.83449.86450.12448.63-2.63%437,780
Nov 10, 2025465.23468.52456.47462.28460.75-0.03%655,435
Nov 7, 2025455.69463.70453.08462.43460.900.21%533,812
Nov 6, 2025469.52474.25460.32461.47459.94-1.41%482,293
Nov 5, 2025460.38473.80456.83468.06466.511.88%531,369
Nov 4, 2025462.14465.89453.54459.44457.92-1.75%746,246
Nov 3, 2025471.00473.41465.76467.61466.06-0.51%634,925
Oct 31, 2025472.70477.29467.53470.00468.440.01%725,627
Oct 30, 2025468.00484.26465.87469.96468.40-0.55%829,733
Oct 29, 2025463.29478.55458.96472.57471.003.78%1,216,536
Oct 28, 2025425.50456.58415.95455.34453.834.92%1,677,955
Oct 27, 2025438.53440.69432.39433.98432.54-0.09%633,160
Oct 24, 2025440.08440.08434.23434.39432.950.26%300,601
Oct 23, 2025425.72433.71425.72433.27431.832.52%291,900
Oct 22, 2025437.78438.27420.80422.63421.23-2.91%630,831
Oct 21, 2025429.45437.69427.88435.29433.850.84%342,407
Oct 20, 2025431.17434.67428.13431.65430.221.40%219,249
Oct 17, 2025427.53432.44423.97425.71424.30-0.73%362,518
Oct 16, 2025436.94437.39424.02428.82427.40-1.20%335,943
Oct 15, 2025433.48438.08428.29434.05432.611.55%794,105
Oct 14, 2025412.94433.77412.52427.43426.012.08%588,585
Oct 13, 2025412.15421.07410.98418.72417.332.51%449,415
Oct 10, 2025421.23425.07408.30408.46407.11-2.49%402,979
Oct 9, 2025420.70421.21411.58418.89417.50-0.19%460,527
Oct 8, 2025413.72420.24408.51419.67418.281.63%528,884
Oct 7, 2025416.45419.99410.53412.93411.56-0.03%472,912
Oct 6, 2025420.34420.91411.09413.05411.680.01%624,273
Oct 3, 2025423.72424.07411.75413.00411.63-2.46%776,557
Oct 2, 2025434.61436.78419.32423.42422.02-1.64%549,445
Oct 1, 2025426.79435.50425.78430.47429.040.04%327,415
Sep 30, 2025424.56431.07424.56430.31428.880.91%351,895
Sep 29, 2025428.52429.37423.53426.44425.030.29%562,951
Sep 26, 2025421.30426.14416.22425.22423.811.14%485,634
Sep 25, 2025425.39427.41418.19420.44419.05-2.49%577,105
Sep 24, 2025436.19437.24430.81431.16429.73-0.94%485,696
Sep 23, 2025440.43442.00431.51435.23433.79-0.74%470,300
Sep 22, 2025439.56440.01428.33438.49437.04-0.67%629,598
Sep 19, 2025442.98444.25436.35441.44439.980.30%732,542