Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	480.49	484.50	474.14	476.82	476.82	-1.74%	784,168
Jun 4, 2026	479.77	485.52	474.19	485.27	485.27	0.07%	416,497
Jun 3, 2026	485.37	492.69	479.72	484.91	484.91	0.93%	593,090
Jun 2, 2026	465.15	482.21	464.86	480.46	480.46	3.79%	678,594
Jun 1, 2026	463.79	467.98	457.98	462.93	462.93	-2.26%	445,859
May 29, 2026	473.80	477.13	464.44	473.61	473.61	0.23%	773,865
May 28, 2026	483.25	486.26	472.30	473.93	472.51	-2.13%	524,008
May 27, 2026	483.01	488.24	479.12	484.25	482.80	1.30%	828,842
May 26, 2026	478.82	484.99	475.10	478.05	476.62	0.64%	829,209
May 22, 2026	465.13	476.34	457.01	475.01	473.59	3.04%	824,993
May 21, 2026	462.40	463.99	453.48	460.98	459.60	-0.51%	697,414
May 20, 2026	464.96	468.81	458.01	463.32	461.93	0.39%	1,052,123
May 19, 2026	465.61	471.12	457.99	461.50	460.12	-1.99%	554,343
May 18, 2026	479.23	480.67	466.27	470.87	469.46	-1.90%	572,213
May 15, 2026	475.90	484.62	473.80	479.97	478.53	-0.43%	622,375
May 14, 2026	486.69	487.79	477.52	482.03	480.59	-0.36%	665,124
May 13, 2026	489.82	491.89	480.44	483.79	482.34	-0.45%	803,413
May 12, 2026	489.04	489.04	476.21	485.98	484.52	-0.85%	698,392
May 11, 2026	489.95	498.32	487.14	490.16	488.69	-0.49%	788,811
May 8, 2026	498.32	500.61	490.01	492.58	491.10	-0.09%	499,340
May 7, 2026	505.81	505.84	487.98	493.04	491.56	-1.85%	725,261
May 6, 2026	518.56	518.70	501.11	502.34	500.83	-1.08%	796,769
May 5, 2026	519.55	523.95	502.41	507.81	506.29	-1.59%	738,009
May 4, 2026	509.40	519.09	507.87	516.00	514.45	1.49%	629,121
May 1, 2026	515.33	520.23	506.37	508.43	506.91	0.05%	694,804
Apr 30, 2026	514.00	533.74	498.83	508.17	506.65	-6.92%	1,620,941
Apr 29, 2026	549.46	554.69	539.33	545.93	544.29	0.22%	669,275
Apr 28, 2026	548.29	550.56	535.21	544.71	543.08	-1.91%	466,350
Apr 27, 2026	555.53	561.90	542.66	555.34	553.68	0.41%	575,669
Apr 24, 2026	559.51	561.79	547.37	553.07	551.41	-0.86%	450,658
Apr 23, 2026	552.42	565.50	552.42	557.85	556.18	1.47%	442,692
Apr 22, 2026	555.52	557.11	547.62	549.75	548.10	0.12%	384,162
Apr 21, 2026	546.86	553.83	545.07	549.11	547.46	0.53%	513,602
Apr 20, 2026	536.02	548.10	534.00	546.23	544.59	1.99%	403,515
Apr 17, 2026	527.06	541.72	527.06	535.57	533.97	2.66%	579,221
Apr 16, 2026	525.99	528.60	517.83	521.71	520.15	-0.99%	473,274
Apr 15, 2026	542.27	544.42	522.51	526.94	525.36	-3.42%	563,750
Apr 14, 2026	543.38	548.97	532.79	545.62	543.99	1.08%	462,296
Apr 13, 2026	535.24	540.63	531.33	539.79	538.17	0.71%	474,441
Apr 10, 2026	537.17	543.65	535.00	536.01	534.40	0.25%	431,463
Apr 9, 2026	525.65	536.97	521.46	534.67	533.07	1.41%	559,082
Apr 8, 2026	522.93	529.74	516.12	527.21	525.63	5.59%	433,368
Apr 7, 2026	496.06	501.79	491.66	499.31	497.81	0.02%	620,420
Apr 6, 2026	492.60	499.85	488.85	499.20	497.70	1.00%	271,429
Apr 2, 2026	486.62	503.39	484.61	494.25	492.77	-1.23%	307,769
Apr 1, 2026	496.56	504.91	495.78	500.38	498.88	1.96%	421,533
Mar 31, 2026	478.63	496.47	474.79	490.74	489.27	3.95%	452,456
Mar 30, 2026	490.73	490.73	468.66	472.07	470.66	-1.85%	406,146
Mar 27, 2026	478.13	488.34	475.05	480.97	479.53	-0.15%	435,360
Mar 26, 2026	496.43	499.61	480.22	481.67	480.23	-4.28%	493,293