Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	496.65	514.89	496.59	502.65	502.65	2.64%	775,048
Jun 15, 2026	482.27	497.03	482.04	489.73	489.73	2.69%	672,151
Jun 12, 2026	473.73	479.22	468.76	476.89	476.89	1.61%	436,907
Jun 11, 2026	470.84	474.14	465.31	469.32	469.32	0.37%	882,493
Jun 10, 2026	483.31	489.34	464.82	467.59	467.59	-3.88%	864,989
Jun 9, 2026	487.19	493.47	471.72	486.47	486.47	0.30%	809,219
Jun 8, 2026	480.57	487.50	474.76	485.03	485.03	1.72%	742,869
Jun 5, 2026	480.49	484.50	474.14	476.82	476.82	-1.74%	786,765
Jun 4, 2026	479.77	485.52	474.19	485.27	485.27	0.07%	416,731
Jun 3, 2026	485.37	492.69	479.72	484.91	484.91	0.93%	599,792
Jun 2, 2026	465.15	482.21	464.86	480.46	480.46	3.79%	678,780
Jun 1, 2026	463.79	467.98	457.98	462.93	462.93	-2.26%	446,311
May 29, 2026	473.80	477.13	464.44	473.61	473.61	0.23%	781,150
May 28, 2026	483.25	486.26	472.30	473.93	472.51	-2.13%	598,918
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	461.94	0.39%	1,052,112
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	478.54	-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	484.53	-0.85%	698,392
May 11, 2026	489.95	498.32	487.14	490.16	488.70	-0.49%	788,811
May 8, 2026	498.32	500.61	490.01	492.58	491.11	-0.09%	499,340
May 7, 2026	505.81	505.84	487.98	493.04	491.57	-1.85%	725,261
May 6, 2026	518.56	518.70	501.11	502.34	500.84	-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	514.46	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	544.30	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	551.42	-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	548.11	0.12%	384,162
Apr 21, 2026	546.86	553.83	545.07	549.11	547.47	0.53%	513,602
Apr 20, 2026	536.02	548.10	534.00	546.23	544.60	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