Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
389.58
-7.36 (-1.85%)
May 30, 2025, 4:00 PM - Market closed
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 394.15 | 395.85 | 386.18 | 389.58 | 389.58 | -1.85% | 1,091,795 |
| May 29, 2025 | 399.85 | 399.85 | 395.13 | 396.94 | 395.60 | 0.44% | 528,875 |
| May 28, 2025 | 399.45 | 400.83 | 394.15 | 395.22 | 393.89 | -0.91% | 501,077 |
| May 27, 2025 | 394.64 | 401.27 | 392.57 | 398.86 | 397.51 | 2.12% | 715,590 |
| May 23, 2025 | 383.06 | 393.24 | 383.06 | 390.59 | 389.27 | 0.31% | 737,746 |
| May 22, 2025 | 380.00 | 393.00 | 376.76 | 389.39 | 388.08 | 1.96% | 868,848 |
| May 21, 2025 | 384.37 | 389.83 | 381.51 | 381.91 | 380.62 | -1.84% | 831,891 |
| May 20, 2025 | 387.10 | 392.38 | 386.00 | 389.08 | 387.77 | -0.43% | 434,469 |
| May 19, 2025 | 386.54 | 392.95 | 384.88 | 390.77 | 389.45 | -0.37% | 474,774 |
| May 16, 2025 | 387.66 | 393.01 | 384.26 | 392.22 | 390.90 | 1.44% | 659,441 |
| May 15, 2025 | 384.27 | 388.25 | 382.61 | 386.64 | 385.33 | 0.25% | 821,403 |
| May 14, 2025 | 388.77 | 390.04 | 384.00 | 385.68 | 384.38 | -0.25% | 640,012 |
| May 13, 2025 | 378.41 | 389.05 | 378.04 | 386.66 | 385.35 | 2.18% | 843,225 |
| May 12, 2025 | 373.18 | 381.86 | 373.18 | 378.41 | 377.13 | 6.08% | 788,757 |
| May 9, 2025 | 356.53 | 358.53 | 353.52 | 356.72 | 355.52 | 0.61% | 465,712 |
| May 8, 2025 | 357.31 | 358.30 | 353.83 | 354.57 | 353.37 | 0.62% | 719,215 |
| May 7, 2025 | 350.07 | 353.80 | 349.40 | 352.39 | 351.20 | 1.17% | 500,916 |
| May 6, 2025 | 350.00 | 353.54 | 346.07 | 348.31 | 347.13 | -1.47% | 611,346 |
| May 5, 2025 | 354.30 | 359.47 | 352.01 | 353.51 | 352.32 | -0.67% | 515,697 |
| May 2, 2025 | 349.63 | 356.10 | 347.36 | 355.91 | 354.71 | 3.73% | 1,047,052 |
| May 1, 2025 | 365.93 | 367.35 | 341.03 | 343.12 | 341.96 | -5.52% | 1,468,575 |
| Apr 30, 2025 | 353.22 | 363.48 | 351.27 | 363.18 | 361.95 | 1.03% | 736,800 |
| Apr 29, 2025 | 357.98 | 361.57 | 354.75 | 359.47 | 358.26 | 0.42% | 440,238 |
| Apr 28, 2025 | 359.72 | 363.40 | 354.58 | 357.98 | 356.77 | -0.52% | 409,796 |
| Apr 25, 2025 | 357.67 | 365.42 | 356.94 | 359.84 | 358.63 | -0.12% | 434,579 |
| Apr 24, 2025 | 347.15 | 361.96 | 347.15 | 360.28 | 359.06 | 4.14% | 470,586 |
| Apr 23, 2025 | 357.56 | 359.06 | 345.80 | 345.95 | 344.78 | 1.59% | 599,098 |
| Apr 22, 2025 | 333.57 | 341.87 | 333.57 | 340.52 | 339.37 | 3.43% | 357,800 |
| Apr 21, 2025 | 334.28 | 334.90 | 325.08 | 329.22 | 328.11 | -2.88% | 464,458 |
| Apr 17, 2025 | 340.74 | 342.21 | 337.10 | 338.97 | 337.83 | 0.06% | 466,124 |
| Apr 16, 2025 | 341.41 | 345.50 | 334.20 | 338.78 | 337.64 | -2.25% | 464,181 |
| Apr 15, 2025 | 350.10 | 353.48 | 345.70 | 346.59 | 345.42 | -1.12% | 595,590 |
| Apr 14, 2025 | 358.04 | 360.11 | 349.29 | 350.51 | 349.33 | -0.83% | 1,009,217 |
| Apr 11, 2025 | 340.01 | 355.99 | 335.55 | 353.43 | 352.24 | 3.39% | 1,052,244 |
| Apr 10, 2025 | 341.91 | 351.36 | 333.45 | 341.84 | 340.69 | -2.87% | 869,092 |
| Apr 9, 2025 | 316.37 | 355.22 | 314.78 | 351.95 | 350.76 | 10.85% | 1,340,732 |
| Apr 8, 2025 | 326.71 | 331.64 | 312.92 | 317.50 | 316.43 | 0.19% | 1,154,432 |
| Apr 7, 2025 | 307.93 | 333.39 | 300.77 | 316.89 | 315.82 | 0.30% | 1,037,760 |
| Apr 4, 2025 | 311.21 | 320.35 | 299.43 | 315.94 | 314.87 | -1.68% | 1,202,143 |
| Apr 3, 2025 | 321.20 | 326.52 | 313.13 | 321.35 | 320.27 | -5.93% | 1,033,709 |
| Apr 2, 2025 | 325.89 | 342.09 | 325.53 | 341.62 | 340.47 | 2.63% | 345,287 |
| Apr 1, 2025 | 329.10 | 334.95 | 325.92 | 332.86 | 331.74 | 0.59% | 470,908 |
| Mar 31, 2025 | 325.00 | 332.84 | 316.34 | 330.91 | 329.79 | -0.33% | 669,387 |
| Mar 28, 2025 | 339.43 | 340.76 | 330.71 | 332.01 | 330.89 | -2.92% | 387,277 |
| Mar 27, 2025 | 343.67 | 348.13 | 340.00 | 342.00 | 340.85 | -1.34% | 379,099 |
| Mar 26, 2025 | 351.27 | 353.49 | 344.87 | 346.63 | 345.46 | -1.98% | 714,454 |
| Mar 25, 2025 | 349.41 | 355.34 | 346.65 | 353.62 | 352.43 | 1.18% | 580,780 |
| Mar 24, 2025 | 344.73 | 349.98 | 343.85 | 349.50 | 348.32 | 3.29% | 577,255 |
| Mar 21, 2025 | 335.28 | 339.41 | 332.41 | 338.36 | 337.22 | -0.24% | 813,564 |
| Mar 20, 2025 | 337.31 | 342.95 | 333.94 | 339.18 | 338.04 | -0.89% | 615,504 |