Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
354.57
+2.18 (0.62%)
At close: May 8, 2025, 4:00 PM
357.00
+2.43 (0.69%)
Pre-market: May 9, 2025, 4:05 AM EDT
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 357.31 | 358.30 | 353.83 | 354.57 | 354.57 | 0.62% | 634,215 |
| May 7, 2025 | 350.07 | 353.80 | 349.40 | 352.39 | 352.39 | 1.17% | 500,916 |
| May 6, 2025 | 350.00 | 353.54 | 346.07 | 348.31 | 348.31 | -1.47% | 611,346 |
| May 5, 2025 | 354.30 | 359.47 | 352.01 | 353.51 | 353.51 | -0.67% | 515,697 |
| May 2, 2025 | 349.63 | 356.10 | 347.36 | 355.91 | 355.91 | 3.73% | 1,047,052 |
| May 1, 2025 | 365.93 | 367.35 | 341.03 | 343.12 | 343.12 | -5.52% | 1,468,575 |
| Apr 30, 2025 | 353.22 | 363.48 | 351.27 | 363.18 | 363.18 | 1.03% | 736,800 |
| Apr 29, 2025 | 357.98 | 361.57 | 354.75 | 359.47 | 359.47 | 0.42% | 440,238 |
| Apr 28, 2025 | 359.72 | 363.40 | 354.58 | 357.98 | 357.98 | -0.52% | 409,796 |
| Apr 25, 2025 | 357.67 | 365.42 | 356.94 | 359.84 | 359.84 | -0.12% | 434,579 |
| Apr 24, 2025 | 347.15 | 361.96 | 347.15 | 360.28 | 360.28 | 4.14% | 470,586 |
| Apr 23, 2025 | 357.56 | 359.06 | 345.80 | 345.95 | 345.95 | 1.59% | 599,098 |
| Apr 22, 2025 | 333.57 | 341.87 | 333.57 | 340.52 | 340.52 | 3.43% | 357,800 |
| Apr 21, 2025 | 334.28 | 334.90 | 325.08 | 329.22 | 329.22 | -2.88% | 464,458 |
| Apr 17, 2025 | 340.74 | 342.21 | 337.10 | 338.97 | 338.97 | 0.06% | 466,124 |
| Apr 16, 2025 | 341.41 | 345.50 | 334.20 | 338.78 | 338.78 | -2.25% | 464,181 |
| Apr 15, 2025 | 350.10 | 353.48 | 345.70 | 346.59 | 346.59 | -1.12% | 595,590 |
| Apr 14, 2025 | 358.04 | 360.11 | 349.29 | 350.51 | 350.51 | -0.83% | 1,009,217 |
| Apr 11, 2025 | 340.01 | 355.99 | 335.55 | 353.43 | 353.43 | 3.39% | 1,052,244 |
| Apr 10, 2025 | 341.91 | 351.36 | 333.45 | 341.84 | 341.84 | -2.87% | 869,092 |
| Apr 9, 2025 | 316.37 | 355.22 | 314.78 | 351.95 | 351.95 | 10.85% | 1,340,732 |
| Apr 8, 2025 | 326.71 | 331.64 | 312.92 | 317.50 | 317.50 | 0.19% | 1,154,432 |
| Apr 7, 2025 | 307.93 | 333.39 | 300.77 | 316.89 | 316.89 | 0.30% | 1,037,760 |
| Apr 4, 2025 | 311.21 | 320.35 | 299.43 | 315.94 | 315.94 | -1.68% | 1,202,143 |
| Apr 3, 2025 | 321.20 | 326.52 | 313.13 | 321.35 | 321.35 | -5.93% | 1,033,709 |
| Apr 2, 2025 | 325.89 | 342.09 | 325.53 | 341.62 | 341.62 | 2.63% | 345,287 |
| Apr 1, 2025 | 329.10 | 334.95 | 325.92 | 332.86 | 332.86 | 0.59% | 470,908 |
| Mar 31, 2025 | 325.00 | 332.84 | 316.34 | 330.91 | 330.91 | -0.33% | 669,387 |
| Mar 28, 2025 | 339.43 | 340.76 | 330.71 | 332.01 | 332.01 | -2.92% | 387,277 |
| Mar 27, 2025 | 343.67 | 348.13 | 340.00 | 342.00 | 342.00 | -1.34% | 379,099 |
| Mar 26, 2025 | 351.27 | 353.49 | 344.87 | 346.63 | 346.63 | -1.98% | 714,454 |
| Mar 25, 2025 | 349.41 | 355.34 | 346.65 | 353.62 | 353.62 | 1.18% | 580,780 |
| Mar 24, 2025 | 344.73 | 349.98 | 343.85 | 349.50 | 349.50 | 3.29% | 577,255 |
| Mar 21, 2025 | 335.28 | 339.41 | 332.41 | 338.36 | 338.36 | -0.24% | 813,564 |
| Mar 20, 2025 | 337.31 | 342.95 | 333.94 | 339.18 | 339.18 | -0.89% | 615,504 |
| Mar 19, 2025 | 338.10 | 346.50 | 336.24 | 342.21 | 342.21 | 1.73% | 454,625 |
| Mar 18, 2025 | 341.41 | 341.49 | 335.71 | 336.38 | 336.38 | -2.23% | 382,492 |
| Mar 17, 2025 | 338.97 | 348.11 | 338.97 | 344.06 | 344.06 | 0.95% | 369,384 |
| Mar 14, 2025 | 339.85 | 343.75 | 336.08 | 340.82 | 340.82 | 2.72% | 605,022 |
| Mar 13, 2025 | 333.82 | 336.22 | 330.32 | 331.80 | 331.80 | -0.86% | 708,840 |
| Mar 12, 2025 | 348.14 | 352.22 | 333.98 | 334.69 | 334.69 | -1.68% | 911,248 |
| Mar 11, 2025 | 336.94 | 344.11 | 332.97 | 340.42 | 340.42 | 0.81% | 1,078,206 |
| Mar 10, 2025 | 343.44 | 347.45 | 337.21 | 337.68 | 337.68 | -4.74% | 1,205,443 |
| Mar 7, 2025 | 345.39 | 357.23 | 343.59 | 354.47 | 354.47 | 2.37% | 1,078,895 |
| Mar 6, 2025 | 343.97 | 349.18 | 337.97 | 346.28 | 346.28 | -2.14% | 863,903 |
| Mar 5, 2025 | 353.94 | 360.02 | 351.36 | 353.85 | 353.85 | 0.59% | 969,461 |
| Mar 4, 2025 | 348.23 | 359.63 | 340.38 | 351.79 | 351.79 | -0.89% | 955,228 |
| Mar 3, 2025 | 372.21 | 374.19 | 351.91 | 354.95 | 354.95 | -4.48% | 724,620 |
| Feb 28, 2025 | 367.30 | 371.70 | 364.81 | 371.59 | 371.59 | 0.63% | 550,784 |
| Feb 27, 2025 | 378.05 | 380.76 | 368.65 | 369.27 | 367.96 | -2.15% | 486,397 |