Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
439.78
+7.64 (1.77%)
Aug 13, 2025, 2:50 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 434.04 | 440.29 | 427.32 | 439.83 | - | 1.78% | 456,859 |
| Aug 12, 2025 | 421.67 | 434.36 | 420.00 | 432.14 | 432.14 | 3.50% | 414,539 |
| Aug 11, 2025 | 418.66 | 420.94 | 416.79 | 417.54 | 417.54 | -0.27% | 290,347 |
| Aug 8, 2025 | 420.04 | 420.95 | 416.19 | 418.65 | 418.65 | 0.19% | 254,634 |
| Aug 7, 2025 | 428.04 | 428.04 | 415.57 | 417.84 | 417.84 | -1.35% | 459,235 |
| Aug 6, 2025 | 424.16 | 425.70 | 417.96 | 423.57 | 423.57 | -0.96% | 535,949 |
| Aug 5, 2025 | 430.00 | 431.54 | 421.56 | 427.67 | 427.67 | -0.32% | 554,198 |
| Aug 4, 2025 | 426.46 | 431.19 | 423.53 | 429.06 | 429.06 | 0.54% | 553,272 |
| Aug 1, 2025 | 428.90 | 430.12 | 419.56 | 426.74 | 426.74 | -2.45% | 744,359 |
| Jul 31, 2025 | 437.12 | 447.79 | 436.85 | 437.48 | 437.48 | 0.01% | 682,553 |
| Jul 30, 2025 | 432.42 | 442.27 | 431.77 | 437.44 | 437.44 | 2.37% | 1,097,091 |
| Jul 29, 2025 | 425.00 | 435.56 | 420.24 | 427.33 | 427.33 | -2.51% | 997,838 |
| Jul 28, 2025 | 446.26 | 446.26 | 435.20 | 438.31 | 438.31 | -0.96% | 1,057,830 |
| Jul 25, 2025 | 441.03 | 443.78 | 438.51 | 442.54 | 442.54 | 1.15% | 489,931 |
| Jul 24, 2025 | 435.00 | 438.95 | 433.29 | 437.50 | 437.50 | 0.59% | 601,526 |
| Jul 23, 2025 | 432.24 | 438.15 | 430.80 | 434.95 | 434.95 | 1.49% | 749,555 |
| Jul 22, 2025 | 422.25 | 429.69 | 418.68 | 428.55 | 428.55 | 1.49% | 395,371 |
| Jul 21, 2025 | 431.06 | 433.47 | 421.89 | 422.27 | 422.27 | -1.86% | 557,099 |
| Jul 18, 2025 | 437.51 | 439.02 | 429.48 | 430.28 | 430.28 | -1.59% | 557,734 |
| Jul 17, 2025 | 421.80 | 437.84 | 421.80 | 437.23 | 437.23 | 4.50% | 522,594 |
| Jul 16, 2025 | 415.25 | 418.73 | 409.23 | 418.42 | 418.42 | 0.86% | 435,047 |
| Jul 15, 2025 | 418.77 | 419.48 | 412.52 | 414.86 | 414.86 | -0.05% | 411,530 |
| Jul 14, 2025 | 415.86 | 417.25 | 412.78 | 415.08 | 415.08 | -0.99% | 315,525 |
| Jul 11, 2025 | 419.67 | 421.67 | 417.19 | 419.24 | 419.24 | -0.72% | 521,464 |
| Jul 10, 2025 | 417.66 | 425.24 | 409.95 | 422.26 | 422.26 | 1.09% | 803,046 |
| Jul 9, 2025 | 415.13 | 419.63 | 409.15 | 417.71 | 417.71 | 1.26% | 628,765 |
| Jul 8, 2025 | 413.88 | 416.15 | 409.18 | 412.50 | 412.50 | -0.11% | 578,012 |
| Jul 7, 2025 | 412.75 | 415.02 | 408.53 | 412.97 | 412.97 | -0.45% | 530,797 |
| Jul 3, 2025 | 417.72 | 420.00 | 414.21 | 414.84 | 414.84 | -0.07% | 315,849 |
| Jul 2, 2025 | 412.00 | 415.82 | 409.75 | 415.12 | 415.12 | 1.12% | 381,543 |
| Jul 1, 2025 | 405.46 | 412.97 | 402.04 | 410.51 | 410.51 | 0.51% | 466,087 |
| Jun 30, 2025 | 407.61 | 409.15 | 404.24 | 408.41 | 408.41 | 0.44% | 395,562 |
| Jun 27, 2025 | 410.92 | 414.31 | 403.89 | 406.62 | 406.62 | 0.34% | 562,260 |
| Jun 26, 2025 | 401.78 | 406.97 | 400.99 | 405.26 | 405.26 | 1.55% | 447,995 |
| Jun 25, 2025 | 404.41 | 404.41 | 398.65 | 399.06 | 399.06 | -0.98% | 386,644 |
| Jun 24, 2025 | 398.92 | 404.66 | 396.34 | 402.99 | 402.99 | 2.10% | 526,977 |
| Jun 23, 2025 | 394.38 | 394.89 | 385.91 | 394.69 | 394.69 | -0.28% | 784,204 |
| Jun 20, 2025 | 401.26 | 401.85 | 394.91 | 395.79 | 395.79 | -0.74% | 757,149 |
| Jun 18, 2025 | 391.43 | 402.37 | 391.43 | 398.73 | 398.73 | 1.92% | 606,325 |
| Jun 17, 2025 | 390.67 | 395.74 | 389.91 | 391.22 | 391.22 | -0.17% | 543,258 |
| Jun 16, 2025 | 389.81 | 392.02 | 386.57 | 391.89 | 391.89 | 2.58% | 471,367 |
| Jun 13, 2025 | 385.67 | 388.29 | 380.86 | 382.03 | 382.03 | -2.30% | 447,156 |
| Jun 12, 2025 | 384.64 | 391.48 | 383.67 | 391.04 | 391.04 | 0.53% | 337,278 |
| Jun 11, 2025 | 389.46 | 394.27 | 386.28 | 388.99 | 388.99 | 0.23% | 559,656 |
| Jun 10, 2025 | 393.65 | 393.78 | 385.36 | 388.09 | 388.09 | -1.08% | 513,913 |
| Jun 9, 2025 | 397.80 | 398.34 | 392.27 | 392.34 | 392.34 | -0.74% | 335,379 |
| Jun 6, 2025 | 394.49 | 397.46 | 392.43 | 395.28 | 395.28 | 1.72% | 391,942 |
| Jun 5, 2025 | 393.51 | 393.51 | 386.27 | 388.61 | 388.61 | -0.54% | 547,167 |
| Jun 4, 2025 | 390.96 | 392.86 | 389.95 | 390.72 | 390.72 | 0.17% | 370,224 |
| Jun 3, 2025 | 383.37 | 390.78 | 382.15 | 390.07 | 390.07 | 2.29% | 631,744 |