Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	457.40	460.40	452.32	456.28	456.28	0.08%	115,957
Dec 23, 2025	449.39	457.75	449.39	455.92	455.92	1.08%	374,148
Dec 22, 2025	447.71	452.76	445.01	451.03	451.03	1.93%	335,375
Dec 19, 2025	436.03	443.64	433.57	442.51	442.51	1.76%	980,028
Dec 18, 2025	436.98	440.19	430.77	434.85	434.85	1.20%	597,282
Dec 17, 2025	437.05	440.24	424.69	429.68	429.68	-1.99%	599,833
Dec 16, 2025	445.27	447.63	437.51	438.42	438.42	-1.44%	486,525
Dec 15, 2025	454.78	454.78	444.00	444.84	444.84	-0.71%	571,492
Dec 12, 2025	460.21	466.67	446.34	448.00	448.00	-3.20%	1,177,643
Dec 11, 2025	448.15	464.37	446.39	462.82	462.82	3.27%	572,950
Dec 10, 2025	439.37	449.98	437.80	448.18	448.18	2.16%	467,933
Dec 9, 2025	438.41	443.63	438.07	438.70	438.70	-0.64%	357,359
Dec 8, 2025	439.68	449.36	435.42	441.51	441.51	0.22%	353,026
Dec 5, 2025	436.61	442.82	435.73	440.53	440.53	0.64%	389,051
Dec 4, 2025	428.03	439.44	425.84	437.71	437.71	1.95%	372,260
Dec 3, 2025	426.40	431.26	422.10	429.34	429.34	0.44%	338,321
Dec 2, 2025	428.40	430.70	422.39	427.48	427.48	-0.09%	445,133
Dec 1, 2025	426.61	432.90	425.82	427.85	427.85	-0.83%	383,611
Nov 28, 2025	428.01	432.44	427.10	431.43	431.43	0.69%	177,382
Nov 26, 2025	429.91	433.46	428.32	428.47	427.05	-0.31%	325,525
Nov 25, 2025	424.69	431.08	420.29	429.82	428.40	1.35%	274,930
Nov 24, 2025	421.94	430.80	417.80	424.08	422.67	0.53%	516,418
Nov 21, 2025	407.59	423.49	403.82	421.84	420.44	3.55%	760,070
Nov 20, 2025	430.16	432.48	405.16	407.36	406.01	-2.80%	740,369
Nov 19, 2025	420.09	422.89	415.96	419.09	417.70	0.43%	395,189
Nov 18, 2025	415.90	420.17	412.25	417.28	415.90	-0.78%	578,828
Nov 17, 2025	429.81	434.13	419.50	420.57	419.18	-2.83%	546,769
Nov 14, 2025	430.51	439.44	428.11	432.82	431.39	-1.10%	508,626
Nov 13, 2025	450.86	451.96	435.82	437.65	436.20	-3.39%	477,583
Nov 12, 2025	453.99	456.40	446.01	453.00	451.50	0.64%	430,817
Nov 11, 2025	460.68	460.83	449.86	450.12	448.63	-2.63%	437,780
Nov 10, 2025	465.23	468.52	456.47	462.28	460.75	-0.03%	655,435
Nov 7, 2025	455.69	463.70	453.08	462.43	460.90	0.21%	533,812
Nov 6, 2025	469.52	474.25	460.32	461.47	459.94	-1.41%	482,293
Nov 5, 2025	460.38	473.80	456.83	468.06	466.51	1.88%	531,369
Nov 4, 2025	462.14	465.89	453.54	459.44	457.92	-1.75%	746,246
Nov 3, 2025	471.00	473.41	465.76	467.61	466.06	-0.51%	634,925
Oct 31, 2025	472.70	477.29	467.53	470.00	468.44	0.01%	725,627
Oct 30, 2025	468.00	484.26	465.87	469.96	468.40	-0.55%	829,733
Oct 29, 2025	463.29	478.55	458.96	472.57	471.00	3.78%	1,216,536
Oct 28, 2025	425.50	456.58	415.95	455.34	453.83	4.92%	1,677,955
Oct 27, 2025	438.53	440.69	432.39	433.98	432.54	-0.09%	633,160
Oct 24, 2025	440.08	440.08	434.23	434.39	432.95	0.26%	300,601
Oct 23, 2025	425.72	433.71	425.72	433.27	431.83	2.52%	291,900
Oct 22, 2025	437.78	438.27	420.80	422.63	421.23	-2.91%	630,831
Oct 21, 2025	429.45	437.69	427.88	435.29	433.85	0.84%	342,407
Oct 20, 2025	431.17	434.67	428.13	431.65	430.22	1.40%	219,249
Oct 17, 2025	427.53	432.44	423.97	425.71	424.30	-0.73%	362,518
Oct 16, 2025	436.94	437.39	424.02	428.82	427.40	-1.20%	335,943
Oct 15, 2025	433.48	438.08	428.29	434.05	432.61	1.55%	794,105