Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
437.24
+0.62 (0.14%)
At close: Sep 9, 2025, 4:00 PM
436.21
-1.03 (-0.24%)
After-hours: Sep 9, 2025, 7:26 PM EDT
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 446.26 | 446.26 | 435.20 | 438.31 | 436.97 | -0.96% | 1,057,830 |
| Jul 25, 2025 | 441.03 | 443.78 | 438.51 | 442.54 | 441.19 | 1.15% | 489,931 |
| Jul 24, 2025 | 435.00 | 438.95 | 433.29 | 437.50 | 436.16 | 0.59% | 601,526 |
| Jul 23, 2025 | 432.24 | 438.15 | 430.80 | 434.95 | 433.62 | 1.49% | 749,555 |
| Jul 22, 2025 | 422.25 | 429.69 | 418.68 | 428.55 | 427.24 | 1.49% | 395,371 |
| Jul 21, 2025 | 431.06 | 433.47 | 421.89 | 422.27 | 420.98 | -1.86% | 557,099 |
| Jul 18, 2025 | 437.51 | 439.02 | 429.48 | 430.28 | 428.97 | -1.59% | 557,734 |
| Jul 17, 2025 | 421.80 | 437.84 | 421.80 | 437.23 | 435.90 | 4.50% | 522,594 |
| Jul 16, 2025 | 415.25 | 418.73 | 409.23 | 418.42 | 417.14 | 0.86% | 435,047 |
| Jul 15, 2025 | 418.77 | 419.48 | 412.52 | 414.86 | 413.59 | -0.05% | 411,530 |
| Jul 14, 2025 | 415.86 | 417.25 | 412.78 | 415.08 | 413.81 | -0.99% | 315,525 |
| Jul 11, 2025 | 419.67 | 421.67 | 417.19 | 419.24 | 417.96 | -0.72% | 521,464 |
| Jul 10, 2025 | 417.66 | 425.24 | 409.95 | 422.26 | 420.97 | 1.09% | 803,046 |
| Jul 9, 2025 | 415.13 | 419.63 | 409.15 | 417.71 | 416.44 | 1.26% | 628,765 |
| Jul 8, 2025 | 413.88 | 416.15 | 409.18 | 412.50 | 411.24 | -0.11% | 578,012 |
| Jul 7, 2025 | 412.75 | 415.02 | 408.53 | 412.97 | 411.71 | -0.45% | 530,797 |
| Jul 3, 2025 | 417.72 | 420.00 | 414.21 | 414.84 | 413.57 | -0.07% | 315,849 |
| Jul 2, 2025 | 412.00 | 415.82 | 409.75 | 415.12 | 413.85 | 1.12% | 381,543 |
| Jul 1, 2025 | 405.46 | 412.97 | 402.04 | 410.51 | 409.26 | 0.51% | 466,087 |
| Jun 30, 2025 | 407.61 | 409.15 | 404.24 | 408.41 | 407.16 | 0.44% | 395,562 |