Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	505.30	511.52	472.14	487.16	487.16	-3.31%	1,202,276
Feb 3, 2026	500.06	513.59	480.15	503.86	503.86	1.67%	1,055,059
Feb 2, 2026	487.94	499.26	486.95	495.59	495.59	1.57%	672,974
Jan 30, 2026	493.30	501.32	482.87	487.94	487.94	-2.01%	526,973
Jan 29, 2026	489.66	498.89	486.48	497.97	497.97	2.52%	466,125
Jan 28, 2026	482.50	493.92	478.37	485.73	485.73	0.33%	629,404
Jan 27, 2026	486.51	487.63	475.79	484.14	484.14	-0.55%	500,169
Jan 26, 2026	486.34	488.25	482.40	486.82	486.82	0.27%	331,225
Jan 23, 2026	485.92	489.51	481.57	485.53	485.53	0.30%	404,155
Jan 22, 2026	487.75	488.98	478.64	484.06	484.06	0.32%	333,629
Jan 21, 2026	476.25	487.30	472.77	482.50	482.50	2.11%	638,956
Jan 20, 2026	483.46	488.71	472.41	472.54	472.54	-3.43%	579,971
Jan 16, 2026	491.72	497.95	488.08	489.31	489.31	1.07%	740,776
Jan 15, 2026	482.07	489.38	479.35	484.11	484.11	1.69%	385,444
Jan 14, 2026	481.55	481.55	467.71	476.06	476.06	-1.17%	658,238
Jan 13, 2026	474.13	483.96	473.43	481.68	481.68	1.86%	461,965
Jan 12, 2026	467.25	475.81	467.25	472.88	472.88	0.50%	340,138
Jan 9, 2026	463.48	472.62	462.23	470.53	470.53	2.10%	422,286
Jan 8, 2026	465.94	467.92	456.21	460.87	460.87	-1.57%	577,816
Jan 7, 2026	476.67	477.02	462.95	468.20	468.20	-1.94%	489,556
Jan 6, 2026	463.34	479.05	457.11	477.46	477.46	2.57%	465,516
Jan 5, 2026	465.80	471.53	463.31	465.48	465.48	0.53%	516,236
Jan 2, 2026	447.73	465.64	447.62	463.03	463.03	4.26%	526,020
Dec 31, 2025	451.18	451.18	443.96	444.11	444.11	-0.56%	249,370
Dec 30, 2025	450.40	454.46	446.10	446.61	446.61	-1.06%	219,923
Dec 29, 2025	452.89	456.46	451.19	451.39	451.39	-0.78%	253,046
Dec 26, 2025	455.14	456.32	451.78	454.94	454.94	-0.29%	161,680
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