Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	477.64	477.64	477.64	477.64	-	1.10%	7,753
Aug 26, 2026	466.17	476.26	464.66	472.46	472.46	1.78%	383,277
Aug 25, 2026	474.62	476.05	462.72	464.19	464.19	-0.55%	341,590
Aug 24, 2026	470.03	473.26	465.26	466.76	466.76	-0.70%	604,314
Aug 21, 2026	477.88	479.99	468.00	470.03	470.03	0.06%	418,279
Aug 20, 2026	471.24	476.80	468.21	469.76	469.76	-1.24%	333,907
Aug 19, 2026	482.66	485.51	471.08	475.64	475.64	-1.70%	676,332
Aug 18, 2026	494.22	494.56	482.90	483.86	483.86	-4.05%	658,872
Aug 17, 2026	511.60	512.98	503.94	504.30	504.30	-1.39%	469,905
Aug 14, 2026	505.97	513.04	504.23	511.39	511.39	0.85%	308,999
Aug 13, 2026	511.92	511.92	502.31	507.10	507.10	-1.13%	302,928
Aug 12, 2026	527.15	529.39	512.39	512.90	512.90	-1.29%	395,705
Aug 11, 2026	507.95	520.90	507.95	519.62	519.62	2.92%	409,210
Aug 10, 2026	516.82	516.82	504.74	504.90	504.90	-1.77%	349,708
Aug 7, 2026	510.79	519.70	507.44	513.99	513.99	1.23%	352,142
Aug 6, 2026	514.73	521.74	507.56	507.73	507.73	-1.14%	428,084
Aug 5, 2026	504.47	517.19	499.83	513.58	513.58	2.26%	651,178
Aug 4, 2026	487.21	505.47	476.86	502.24	502.24	5.50%	693,738
Aug 3, 2026	470.41	477.49	466.05	476.04	476.04	0.74%	772,268
Jul 31, 2026	484.59	485.44	470.70	472.55	472.55	-0.24%	738,761
Jul 30, 2026	478.94	479.98	468.15	473.69	473.69	2.76%	869,108
Jul 29, 2026	479.08	480.12	455.07	460.96	460.96	-4.69%	874,834
Jul 28, 2026	474.04	497.96	461.39	483.66	483.66	-2.87%	1,602,375
Jul 27, 2026	486.96	499.89	478.56	497.96	497.96	2.44%	1,030,234
Jul 24, 2026	487.22	493.40	481.53	486.09	486.09	-0.47%	470,390
Jul 23, 2026	477.08	488.59	476.81	488.38	488.38	2.42%	496,652
Jul 22, 2026	473.88	482.31	473.88	476.84	476.84	-0.64%	408,930
Jul 21, 2026	494.60	497.94	479.02	479.93	479.93	-1.04%	421,586
Jul 20, 2026	492.51	496.49	483.62	484.98	484.98	-0.76%	491,402
Jul 17, 2026	471.44	491.25	467.85	488.67	488.67	1.38%	601,272
Jul 16, 2026	469.97	483.00	468.07	482.04	482.04	0.44%	395,927
Jul 15, 2026	484.24	486.44	471.00	479.92	479.92	-0.82%	346,183
Jul 14, 2026	483.73	486.10	474.50	483.89	483.89	1.44%	341,289
Jul 13, 2026	486.58	491.39	473.06	477.03	477.03	-2.83%	371,731
Jul 10, 2026	487.46	495.93	483.00	490.94	490.94	1.14%	293,010
Jul 9, 2026	492.29	493.29	484.71	485.41	485.41	1.02%	381,001
Jul 8, 2026	474.30	480.88	472.88	480.50	480.50	0.34%	401,639
Jul 7, 2026	484.09	490.19	472.65	478.89	478.89	-3.37%	520,576
Jul 6, 2026	489.60	498.96	489.60	495.60	495.60	1.75%	441,217
Jul 2, 2026	488.08	489.95	473.92	487.10	487.10	-0.62%	1,017,066
Jul 1, 2026	518.00	518.00	489.08	490.12	490.12	-6.32%	730,759
Jun 30, 2026	517.22	524.32	514.15	523.20	523.20	1.65%	493,048
Jun 29, 2026	515.44	527.05	508.84	514.71	514.71	-0.45%	597,123
Jun 26, 2026	525.59	530.54	515.49	517.02	517.02	-3.55%	775,332
Jun 25, 2026	528.54	547.33	526.81	536.04	536.04	3.45%	614,321
Jun 24, 2026	506.21	518.38	503.55	518.18	518.18	1.61%	584,995
Jun 23, 2026	524.99	524.99	507.77	509.96	509.96	-5.46%	666,959
Jun 22, 2026	528.93	539.40	526.98	539.39	539.39	3.00%	512,325
Jun 18, 2026	517.88	529.98	517.24	523.69	523.69	2.91%	887,576
Jun 17, 2026	505.55	520.22	503.93	508.87	508.87	1.24%	570,234