Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
332.01
-9.99 (-2.92%)
At close: Mar 28, 2025, 4:00 PM
331.22
-0.79 (-0.24%)
After-hours: Mar 28, 2025, 5:33 PM EDT
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 338.86 | 340.76 | 332.34 | 332.96 | - | -2.64% | 113,277 |
| 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 |
| Feb 5, 2025 | 405.73 | 405.81 | 398.14 | 400.07 | 398.65 | -0.21% | 661,776 |
| Feb 4, 2025 | 411.83 | 415.64 | 393.59 | 400.91 | 399.49 | -1.91% | 1,522,155 |
| Feb 3, 2025 | 407.06 | 413.65 | 397.80 | 408.73 | 407.28 | -3.38% | 1,063,397 |
| Jan 31, 2025 | 427.71 | 430.75 | 420.31 | 423.01 | 421.51 | -0.83% | 497,521 |
| Jan 30, 2025 | 424.82 | 429.61 | 419.34 | 426.57 | 425.06 | 2.12% | 481,399 |
| Jan 29, 2025 | 414.98 | 422.43 | 412.11 | 417.71 | 416.23 | 1.05% | 605,976 |
| Jan 28, 2025 | 419.52 | 421.58 | 405.17 | 413.36 | 411.90 | -0.28% | 896,819 |
| Jan 27, 2025 | 429.33 | 430.20 | 408.20 | 414.53 | 413.06 | -8.95% | 1,280,856 |
| Jan 24, 2025 | 455.99 | 460.97 | 453.08 | 455.26 | 453.65 | 0.32% | 470,149 |
| Jan 23, 2025 | 454.43 | 456.86 | 451.57 | 453.79 | 452.18 | -0.67% | 496,531 |
| Jan 22, 2025 | 463.25 | 477.41 | 456.41 | 456.86 | 455.24 | 1.44% | 883,494 |
| Jan 21, 2025 | 441.60 | 450.75 | 441.60 | 450.38 | 448.79 | 2.97% | 365,649 |
| Jan 17, 2025 | 438.75 | 438.75 | 432.08 | 437.38 | 435.83 | 0.80% | 375,904 |
| Jan 16, 2025 | 432.51 | 435.39 | 429.07 | 433.92 | 432.38 | 1.16% | 446,923 |