Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	443.78	445.22	440.00	442.40	-	0.88%	55,928
Sep 15, 2026	447.02	448.19	436.79	438.53	438.53	-0.87%	505,672
Sep 14, 2026	442.29	446.70	435.72	442.38	442.38	-3.91%	457,220
Sep 11, 2026	459.01	467.08	457.48	460.40	460.40	1.77%	417,013
Sep 10, 2026	450.69	456.62	446.99	452.41	452.41	-0.56%	569,870
Sep 9, 2026	462.57	467.26	453.76	454.97	454.97	-2.10%	442,843
Sep 8, 2026	461.71	469.36	460.28	464.75	464.75	0.87%	413,487
Sep 4, 2026	459.80	468.59	458.46	460.72	460.72	0.12%	529,005
Sep 3, 2026	450.10	461.75	449.00	460.15	460.15	2.24%	598,387
Sep 2, 2026	444.42	452.37	439.89	450.08	450.08	1.53%	450,688
Sep 1, 2026	448.52	451.90	441.64	443.31	443.31	-2.14%	428,977
Aug 31, 2026	456.54	457.73	452.20	453.00	453.00	-1.14%	492,108
Aug 28, 2026	470.84	474.16	458.62	459.66	458.24	-2.26%	267,861
Aug 27, 2026	477.03	478.95	467.05	470.28	468.83	-0.46%	448,063
Aug 26, 2026	466.17	476.26	464.66	472.46	471.00	1.78%	383,706
Aug 25, 2026	474.62	476.05	462.72	464.19	462.76	-0.55%	341,647
Aug 24, 2026	470.03	473.26	465.26	466.76	465.32	-0.70%	607,931
Aug 21, 2026	477.88	479.99	468.00	470.03	468.58	0.06%	418,302
Aug 20, 2026	471.24	476.80	468.21	469.76	468.31	-1.24%	338,799
Aug 19, 2026	482.66	485.51	471.08	475.64	474.17	-1.70%	676,363
Aug 18, 2026	494.22	494.56	482.90	483.86	482.37	-4.05%	658,993
Aug 17, 2026	511.60	512.98	503.94	504.30	502.74	-1.39%	469,934
Aug 14, 2026	505.97	513.04	504.23	511.39	509.81	0.85%	309,006
Aug 13, 2026	511.92	511.92	502.31	507.10	505.53	-1.13%	302,961
Aug 12, 2026	527.15	529.39	512.39	512.90	511.32	-1.29%	395,912
Aug 11, 2026	507.95	520.90	507.95	519.62	518.01	2.92%	409,373
Aug 10, 2026	516.82	516.82	504.74	504.90	503.34	-1.77%	354,696
Aug 7, 2026	510.79	519.70	507.44	513.99	512.40	1.23%	374,214
Aug 6, 2026	514.73	521.74	507.56	507.73	506.16	-1.14%	433,916
Aug 5, 2026	504.47	517.19	499.83	513.58	511.99	2.26%	655,570
Aug 4, 2026	487.21	505.47	476.86	502.24	500.69	5.50%	724,234
Aug 3, 2026	470.41	477.49	466.05	476.04	474.57	0.74%	791,168
Jul 31, 2026	484.59	485.44	470.70	472.55	471.09	-0.24%	742,546
Jul 30, 2026	478.94	479.98	468.15	473.69	472.23	2.76%	880,485
Jul 29, 2026	479.08	480.12	455.07	460.96	459.54	-4.69%	882,729
Jul 28, 2026	474.04	497.96	461.39	483.66	482.17	-2.87%	1,610,920
Jul 27, 2026	486.96	499.89	478.56	497.96	496.42	2.44%	1,041,591
Jul 24, 2026	487.22	493.40	481.53	486.09	484.59	-0.47%	470,412
Jul 23, 2026	477.08	488.59	476.81	488.38	486.87	2.42%	496,734
Jul 22, 2026	473.88	482.31	473.88	476.84	475.37	-0.64%	408,944
Jul 21, 2026	494.60	497.94	479.02	479.93	478.45	-1.04%	428,860
Jul 20, 2026	492.51	496.49	483.62	484.98	483.48	-0.76%	492,003
Jul 17, 2026	471.44	491.25	467.85	488.67	487.16	1.38%	601,292
Jul 16, 2026	469.97	483.00	468.07	482.04	480.55	0.44%	398,382
Jul 15, 2026	484.24	486.44	471.00	479.92	478.44	-0.82%	346,183
Jul 14, 2026	483.73	486.10	474.50	483.89	482.40	1.44%	346,940
Jul 13, 2026	486.58	491.39	473.06	477.03	475.56	-2.83%	371,765
Jul 10, 2026	487.46	495.93	483.00	490.94	489.42	1.14%	293,229
Jul 9, 2026	492.29	493.29	484.71	485.41	483.91	1.02%	383,019
Jul 8, 2026	474.30	480.88	472.88	480.50	479.02	0.34%	402,710