Skip to main content
Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
426.80
+2.25 (0.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

Hubbell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024421.32431.88418.82426.80426.800.53%821,461
Dec 19, 2024432.01432.01420.88424.55424.55-0.20%493,283
Dec 18, 2024442.04444.86425.30425.42425.42-3.21%419,054
Dec 17, 2024451.72451.85437.42439.53439.53-3.57%561,240
Dec 16, 2024451.95456.56449.61455.82455.820.48%339,265
Dec 13, 2024457.38459.94451.76453.62453.62-0.38%233,620
Dec 12, 2024457.00457.92451.76455.34455.34-0.36%299,313
Dec 11, 2024455.95460.69449.64457.00457.001.87%365,012
Dec 10, 2024450.97453.88446.12448.59448.59-0.80%329,466
Dec 9, 2024461.12461.12446.70452.22452.22-2.11%345,440
Dec 6, 2024470.11471.53459.64461.97461.97-1.10%429,505
Dec 5, 2024469.29471.23465.23467.12467.12-0.48%330,711
Dec 4, 2024457.81469.96457.81469.38469.382.53%460,161
Dec 3, 2024459.59459.59454.49457.82457.820.13%231,299
Dec 2, 2024463.65463.65454.92457.23457.23-0.62%297,676
Nov 29, 2024463.30464.91459.39460.09460.090.27%198,409
Nov 27, 2024460.14465.79455.62458.85457.54-0.41%253,964
Nov 26, 2024457.51464.96451.78460.74459.42-0.67%489,183
Nov 25, 2024463.68464.98456.85463.86462.530.66%579,322
Nov 22, 2024456.98461.69455.13460.81459.490.95%343,665
Nov 21, 2024449.74464.59446.65456.48455.172.45%455,040
Nov 20, 2024452.44452.90443.25445.58444.31-1.50%422,929
Nov 19, 2024440.57455.10440.40452.37451.081.67%433,777
Nov 18, 2024438.56448.72435.19444.93443.661.67%550,768
Nov 15, 2024439.00444.95437.40437.61436.36-0.56%403,882
Nov 14, 2024452.82453.18439.51440.09438.83-3.02%365,660
Nov 13, 2024454.38458.16451.40453.79452.490.39%539,228
Nov 12, 2024465.56465.82450.39452.03450.74-3.00%483,872
Nov 11, 2024473.88473.88462.45466.01464.68-0.41%535,536
Nov 8, 2024468.00468.47463.70467.93466.590.20%387,617
Nov 7, 2024472.02475.24465.76466.98465.64-1.09%483,089
Nov 6, 2024459.36481.35451.13472.12470.777.39%783,561
Nov 5, 2024428.91440.32428.91439.64438.383.46%365,969
Nov 4, 2024424.50430.83422.33424.92423.70-0.18%333,001
Nov 1, 2024424.77428.00419.49425.70424.48-0.31%539,193
Oct 31, 2024428.03429.92423.30427.03425.81-1.07%447,984
Oct 30, 2024436.53442.49429.73431.66430.43-1.92%469,699
Oct 29, 2024424.64443.67420.11440.12438.86-2.12%653,335
Oct 28, 2024449.92453.93448.80449.67448.381.16%598,695
Oct 25, 2024454.04454.04443.29444.52443.25-1.26%376,674
Oct 24, 2024444.82451.77443.37450.18448.891.23%338,220
Oct 23, 2024447.73449.78440.53444.72443.45-0.81%273,657
Oct 22, 2024452.55453.18447.05448.37447.09-1.82%209,942
Oct 21, 2024459.08459.08454.18456.70455.39-0.02%150,627
Oct 18, 2024459.08460.57454.63456.81455.50-0.15%450,937
Oct 17, 2024458.20459.60452.20457.51456.200.76%277,750
Oct 16, 2024454.27457.38452.25454.06452.760.59%313,610
Oct 15, 2024461.77461.77449.42451.39450.10-1.98%385,197
Oct 14, 2024457.76461.75455.08460.50459.180.86%264,371
Oct 11, 2024443.36457.00443.36456.57455.262.96%326,409
Oct 10, 2024436.50444.69431.62443.45442.18-1.33%456,074
Oct 9, 2024442.84449.80441.00449.41448.121.88%398,928
Oct 8, 2024440.47442.36436.00441.11439.850.61%330,107
Oct 7, 2024425.85439.16424.57438.43437.182.03%491,275
Oct 4, 2024432.19432.19426.39429.72428.490.90%261,580
Oct 3, 2024427.63428.92422.23425.90424.68-0.42%257,177
Oct 2, 2024423.29428.60422.16427.70426.480.10%327,289
Oct 1, 2024429.03430.49421.75427.29426.07-0.25%281,742
Sep 30, 2024425.85431.55425.36428.35427.13-0.03%468,445
Sep 27, 2024428.80432.95427.18428.48427.250.12%299,122
Sep 26, 2024430.63432.66424.67427.95426.730.90%308,496
Sep 25, 2024428.51428.51420.70424.13422.92-0.17%456,953
Sep 24, 2024426.08428.80419.93424.86423.65-0.41%322,846
Sep 23, 2024427.18433.03423.10426.59425.370.14%258,181
Sep 20, 2024418.81427.53418.44426.01424.790.82%690,423
Sep 19, 2024419.00424.55411.37422.54421.333.09%430,424
Sep 18, 2024415.00418.44409.40409.86408.69-0.35%427,543
Sep 17, 2024409.98413.89403.52411.29410.110.60%399,973
Sep 16, 2024406.73409.58400.98408.82407.651.04%345,050
Sep 13, 2024402.72408.82402.00404.63403.471.37%351,497
Sep 12, 2024392.63400.54390.96399.18398.041.61%377,673
Sep 11, 2024381.12394.23373.88392.87391.753.34%440,598
Sep 10, 2024381.00381.00373.40380.16379.070.54%216,044
Sep 9, 2024374.00380.37372.49378.12377.041.94%374,660
Sep 6, 2024375.27380.86366.91370.93369.870.14%381,357
Sep 5, 2024373.34373.50364.80370.42369.36-1.16%428,210
Sep 4, 2024377.52379.20369.20374.77373.70-1.11%438,116
Sep 3, 2024396.18396.96376.36378.96377.88-5.24%591,207
Aug 30, 2024396.38401.06391.50399.92398.781.11%594,192
Aug 29, 2024392.63402.67390.41395.52393.191.66%391,782
Aug 28, 2024388.62391.49384.93389.07386.780.28%377,009
Aug 27, 2024382.60389.70381.48387.97385.680.74%478,413
Aug 26, 2024388.01391.44383.96385.11382.84-0.17%294,307
Aug 23, 2024380.24386.68380.24385.78383.512.02%369,133
Aug 22, 2024375.36382.36375.04378.14375.910.72%237,513
Aug 21, 2024370.92377.48370.08375.42373.211.21%333,752
Aug 20, 2024375.84376.72369.63370.92368.73-1.28%244,720
Aug 19, 2024373.89375.72370.34375.72373.510.51%299,129
Aug 16, 2024379.95379.95371.52373.83371.63-1.87%332,625
Aug 15, 2024385.73389.24379.54380.97378.730.34%349,053
Aug 14, 2024376.73380.69375.67379.68377.441.23%358,502
Aug 13, 2024377.97380.06371.66375.08372.870.48%377,122
Aug 12, 2024377.58379.98370.50373.27371.07-0.99%317,600
Aug 9, 2024371.43377.11369.66377.00374.780.86%414,487
Aug 8, 2024363.57375.57359.68373.78371.584.11%463,829
Aug 7, 2024366.38370.01358.98359.04356.92-0.55%403,183
Aug 6, 2024364.61368.82360.47361.03358.90-0.93%409,256
Aug 5, 2024350.03369.13346.13364.42362.27-0.48%556,459
Aug 2, 2024369.00369.57354.62366.19364.03-3.58%599,728
Aug 1, 2024395.65398.80371.04379.77377.53-4.01%658,817