Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	496.06	501.79	491.66	499.31	499.31	0.02%	617,198
Apr 6, 2026	492.60	499.85	488.85	499.20	499.20	1.00%	271,288
Apr 2, 2026	486.62	503.39	484.61	494.25	494.25	-1.23%	306,956
Apr 1, 2026	496.56	504.91	495.78	500.38	500.38	1.96%	421,479
Mar 31, 2026	478.63	496.47	474.79	490.74	490.74	3.95%	451,461
Mar 30, 2026	490.73	490.73	468.66	472.07	472.07	-1.85%	405,749
Mar 27, 2026	478.13	488.34	475.05	480.97	480.97	-0.15%	435,329
Mar 26, 2026	496.43	499.61	480.22	481.67	481.67	-4.28%	491,784
Mar 25, 2026	510.91	511.59	502.97	503.20	503.20	-0.48%	576,653
Mar 24, 2026	486.14	507.72	482.94	505.62	505.62	3.38%	555,144
Mar 23, 2026	490.64	501.32	487.24	489.07	489.07	2.80%	480,636
Mar 20, 2026	483.11	490.15	473.60	475.74	475.74	-3.43%	999,007
Mar 19, 2026	470.31	496.80	467.83	492.65	492.65	3.18%	822,316
Mar 18, 2026	472.39	487.47	468.99	477.47	477.47	1.33%	1,075,997
Mar 17, 2026	474.54	485.18	462.00	471.22	471.22	-0.30%	506,029
Mar 16, 2026	475.95	479.99	470.51	472.64	472.64	1.13%	450,792
Mar 13, 2026	472.90	474.99	461.89	467.38	467.38	-0.22%	547,697
Mar 12, 2026	472.90	475.02	462.08	468.41	468.41	-2.00%	575,336
Mar 11, 2026	478.00	481.48	473.03	477.97	477.97	-0.02%	440,013
Mar 10, 2026	485.70	494.07	478.05	478.06	478.06	-1.99%	700,970
Mar 9, 2026	462.84	488.07	457.60	487.76	487.76	3.44%	590,545
Mar 6, 2026	463.70	480.45	460.04	471.54	471.54	-1.04%	664,295
Mar 5, 2026	484.65	489.61	473.94	476.51	476.51	-2.91%	755,342
Mar 4, 2026	491.89	495.06	484.46	490.78	490.78	0.47%	440,141
Mar 3, 2026	498.97	502.88	487.09	488.49	488.49	-5.51%	576,585
Mar 2, 2026	507.50	522.21	502.95	516.98	516.98	1.05%	442,704
Feb 27, 2026	517.04	517.04	504.48	511.63	511.63	-2.40%	649,501
Feb 26, 2026	530.66	531.05	513.19	524.19	522.77	-0.70%	468,643
Feb 25, 2026	529.09	532.16	519.29	527.90	526.47	0.22%	367,726
Feb 24, 2026	518.16	533.00	518.16	526.75	525.32	1.89%	392,504
Feb 23, 2026	524.88	528.60	512.72	516.99	515.59	-1.85%	471,366
Feb 20, 2026	525.30	533.20	520.69	526.73	525.30	0.03%	511,269
Feb 19, 2026	519.20	529.22	517.67	526.56	525.13	0.82%	396,511
Feb 18, 2026	521.18	528.53	517.57	522.30	520.89	-0.37%	506,473
Feb 17, 2026	521.05	527.96	517.85	524.25	522.83	0.02%	376,754
Feb 13, 2026	514.06	526.06	509.10	524.12	522.70	1.57%	708,403
Feb 12, 2026	520.20	533.80	514.75	516.02	514.62	-	1,078,200
Feb 11, 2026	510.00	519.14	503.51	516.03	514.63	2.57%	680,231
Feb 10, 2026	503.80	510.62	500.12	503.10	501.74	-0.60%	489,591
Feb 9, 2026	500.16	508.31	496.69	506.14	504.77	0.46%	610,244
Feb 6, 2026	495.30	503.87	491.33	503.80	502.44	3.36%	938,004
Feb 5, 2026	487.16	491.60	476.93	487.40	486.08	0.05%	668,503
Feb 4, 2026	505.30	511.52	472.14	487.16	485.84	-3.31%	1,204,392
Feb 3, 2026	500.06	513.59	480.15	503.86	502.50	1.67%	1,061,495
Feb 2, 2026	487.94	499.26	486.95	495.59	494.25	1.57%	673,458
Jan 30, 2026	493.30	501.32	482.87	487.94	486.62	-2.01%	533,319
Jan 29, 2026	489.66	498.89	486.48	497.97	496.62	2.52%	466,244
Jan 28, 2026	482.50	493.92	478.37	485.73	484.41	0.33%	629,734
Jan 27, 2026	486.51	487.63	475.79	484.14	482.83	-0.55%	500,857
Jan 26, 2026	486.34	488.25	482.40	486.82	485.50	0.27%	332,390