Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	479.23	480.67	466.27	471.37	-	-1.79%	208,888
May 15, 2026	475.90	484.62	473.80	479.97	479.97	-0.43%	622,375
May 14, 2026	486.69	487.79	477.52	482.03	482.03	-0.36%	665,124
May 13, 2026	489.82	491.89	480.44	483.79	483.79	-0.45%	803,413
May 12, 2026	489.04	489.04	476.21	485.98	485.98	-0.85%	698,392
May 11, 2026	489.95	498.32	487.14	490.16	490.16	-0.49%	788,811
May 8, 2026	498.32	500.61	490.01	492.58	492.58	-0.09%	499,340
May 7, 2026	505.81	505.84	487.98	493.04	493.04	-1.85%	725,261
May 6, 2026	518.56	518.70	501.11	502.34	502.34	-1.08%	796,769
May 5, 2026	519.55	523.95	502.41	507.81	507.81	-1.59%	738,009
May 4, 2026	509.40	519.09	507.87	516.00	516.00	1.49%	629,121
May 1, 2026	515.33	520.23	506.37	508.43	508.43	0.05%	694,804
Apr 30, 2026	514.00	533.74	498.83	508.17	508.17	-6.92%	1,620,941
Apr 29, 2026	549.46	554.69	539.33	545.93	545.93	0.22%	669,275
Apr 28, 2026	548.29	550.56	535.21	544.71	544.71	-1.91%	466,350
Apr 27, 2026	555.53	561.90	542.66	555.34	555.34	0.41%	575,669
Apr 24, 2026	559.51	561.79	547.37	553.07	553.07	-0.86%	450,658
Apr 23, 2026	552.42	565.50	552.42	557.85	557.85	1.47%	442,692
Apr 22, 2026	555.52	557.11	547.62	549.75	549.75	0.12%	384,162
Apr 21, 2026	546.86	553.83	545.07	549.11	549.11	0.53%	513,602
Apr 20, 2026	536.02	548.10	534.00	546.23	546.23	1.99%	403,515
Apr 17, 2026	527.06	541.72	527.06	535.57	535.57	2.66%	579,221
Apr 16, 2026	525.99	528.60	517.83	521.71	521.71	-0.99%	473,274
Apr 15, 2026	542.27	544.42	522.51	526.94	526.94	-3.42%	563,750
Apr 14, 2026	543.38	548.97	532.79	545.62	545.62	1.08%	462,296
Apr 13, 2026	535.24	540.63	531.33	539.79	539.79	0.71%	474,441
Apr 10, 2026	537.17	543.65	535.00	536.01	536.01	0.25%	431,463
Apr 9, 2026	525.65	536.97	521.46	534.67	534.67	1.41%	559,082
Apr 8, 2026	522.93	529.74	516.12	527.21	527.21	5.59%	433,368
Apr 7, 2026	496.06	501.79	491.66	499.31	499.31	0.02%	620,420
Apr 6, 2026	492.60	499.85	488.85	499.20	499.20	1.00%	271,429
Apr 2, 2026	486.62	503.39	484.61	494.25	494.25	-1.23%	307,769
Apr 1, 2026	496.56	504.91	495.78	500.38	500.38	1.96%	421,533
Mar 31, 2026	478.63	496.47	474.79	490.74	490.74	3.95%	452,456
Mar 30, 2026	490.73	490.73	468.66	472.07	472.07	-1.85%	406,146
Mar 27, 2026	478.13	488.34	475.05	480.97	480.97	-0.15%	435,360
Mar 26, 2026	496.43	499.61	480.22	481.67	481.67	-4.28%	493,293
Mar 25, 2026	510.91	511.59	502.97	503.20	503.20	-0.48%	577,081
Mar 24, 2026	486.14	507.72	482.94	505.62	505.62	3.38%	555,832
Mar 23, 2026	490.64	501.32	487.24	489.07	489.07	2.80%	480,654
Mar 20, 2026	483.11	490.15	473.60	475.74	475.74	-3.43%	1,019,280
Mar 19, 2026	470.31	496.80	467.83	492.65	492.65	3.18%	822,836
Mar 18, 2026	472.39	487.47	468.99	477.47	477.47	1.33%	1,076,065
Mar 17, 2026	474.54	485.18	462.00	471.22	471.22	-0.30%	506,089
Mar 16, 2026	475.95	479.99	470.51	472.64	472.64	1.13%	451,042
Mar 13, 2026	472.90	474.99	461.89	467.38	467.38	-0.22%	547,866
Mar 12, 2026	472.90	475.02	462.08	468.41	468.41	-2.00%	575,361
Mar 11, 2026	478.00	481.48	473.03	477.97	477.97	-0.02%	440,228
Mar 10, 2026	485.70	494.07	478.05	478.06	478.06	-1.99%	701,163
Mar 9, 2026	462.84	488.07	457.60	487.76	487.76	3.44%	590,700