Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	548.29	548.57	541.53	550.56	-	-0.86%	18,593
Apr 27, 2026	555.53	561.90	542.66	555.34	555.34	0.41%	575,646
Apr 24, 2026	559.51	561.79	547.37	553.07	553.07	-0.86%	439,347
Apr 23, 2026	552.42	565.50	552.42	557.85	557.85	1.47%	442,226
Apr 22, 2026	555.52	557.11	547.62	549.75	549.75	0.12%	383,721
Apr 21, 2026	546.86	553.83	545.07	549.11	549.11	0.53%	513,107
Apr 20, 2026	536.02	548.10	534.00	546.23	546.23	1.99%	403,512
Apr 17, 2026	527.06	541.72	527.06	535.57	535.57	2.66%	578,883
Apr 16, 2026	525.99	528.60	517.83	521.71	521.71	-0.99%	473,215
Apr 15, 2026	542.27	544.42	522.51	526.94	526.94	-3.42%	563,568
Apr 14, 2026	543.38	548.97	532.79	545.62	545.62	1.08%	462,072
Apr 13, 2026	535.24	540.63	531.33	539.79	539.79	0.71%	474,096
Apr 10, 2026	537.17	543.65	535.00	536.01	536.01	0.25%	431,085
Apr 9, 2026	525.65	536.97	521.46	534.67	534.67	1.41%	559,069
Apr 8, 2026	522.93	529.74	516.12	527.21	527.21	5.59%	431,876
Apr 7, 2026	496.06	501.79	491.66	499.31	499.31	0.02%	617,198
Apr 6, 2026	492.60	499.85	488.85	499.20	499.20	1.00%	271,288
Apr 2, 2026	486.62	503.39	484.61	494.25	494.25	-1.23%	306,956
Apr 1, 2026	496.56	504.91	495.78	500.38	500.38	1.96%	421,479
Mar 31, 2026	478.63	496.47	474.79	490.74	490.74	3.95%	451,461
Mar 30, 2026	490.73	490.73	468.66	472.07	472.07	-1.85%	405,749
Mar 27, 2026	478.13	488.34	475.05	480.97	480.97	-0.15%	435,329
Mar 26, 2026	496.43	499.61	480.22	481.67	481.67	-4.28%	491,784
Mar 25, 2026	510.91	511.59	502.97	503.20	503.20	-0.48%	576,653
Mar 24, 2026	486.14	507.72	482.94	505.62	505.62	3.38%	555,144
Mar 23, 2026	490.64	501.32	487.24	489.07	489.07	2.80%	480,636
Mar 20, 2026	483.11	490.15	473.60	475.74	475.74	-3.43%	999,007
Mar 19, 2026	470.31	496.80	467.83	492.65	492.65	3.18%	822,316
Mar 18, 2026	472.39	487.47	468.99	477.47	477.47	1.33%	1,075,997
Mar 17, 2026	474.54	485.18	462.00	471.22	471.22	-0.30%	506,029
Mar 16, 2026	475.95	479.99	470.51	472.64	472.64	1.13%	450,792
Mar 13, 2026	472.90	474.99	461.89	467.38	467.38	-0.22%	547,697
Mar 12, 2026	472.90	475.02	462.08	468.41	468.41	-2.00%	575,336
Mar 11, 2026	478.00	481.48	473.03	477.97	477.97	-0.02%	440,013
Mar 10, 2026	485.70	494.07	478.05	478.06	478.06	-1.99%	700,970
Mar 9, 2026	462.84	488.07	457.60	487.76	487.76	3.44%	590,545
Mar 6, 2026	463.70	480.45	460.04	471.54	471.54	-1.04%	664,295
Mar 5, 2026	484.65	489.61	473.94	476.51	476.51	-2.91%	755,342
Mar 4, 2026	491.89	495.06	484.46	490.78	490.78	0.47%	440,141
Mar 3, 2026	498.97	502.88	487.09	488.49	488.49	-5.51%	576,585
Mar 2, 2026	507.50	522.21	502.95	516.98	516.98	1.05%	442,704
Feb 27, 2026	517.04	517.04	504.48	511.63	511.63	-2.40%	649,501
Feb 26, 2026	530.66	531.05	513.19	524.19	522.77	-0.70%	468,643
Feb 25, 2026	529.09	532.16	519.29	527.90	526.47	0.22%	367,726
Feb 24, 2026	518.16	533.00	518.16	526.75	525.32	1.89%	392,504
Feb 23, 2026	524.88	528.60	512.72	516.99	515.59	-1.85%	471,366
Feb 20, 2026	525.30	533.20	520.69	526.73	525.30	0.03%	511,269
Feb 19, 2026	519.20	529.22	517.67	526.56	525.13	0.82%	396,511
Feb 18, 2026	521.18	528.53	517.57	522.30	520.89	-0.37%	506,473
Feb 17, 2026	521.05	527.96	517.85	524.25	522.83	0.02%	376,754