Skip to main content
logo
Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
507.73
-5.85 (-1.14%)
Aug 6, 2026, 4:00 PM EDT - Market closed

Hubbell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026514.73521.74507.56507.73507.73-1.14%428,084
Aug 5, 2026504.47517.19499.83513.58513.582.26%651,178
Aug 4, 2026487.21505.47476.86502.24502.245.50%693,738
Aug 3, 2026470.41477.49466.05476.04476.040.74%772,268
Jul 31, 2026484.59485.44470.70472.55472.55-0.24%738,761
Jul 30, 2026478.94479.98468.15473.69473.692.76%869,108
Jul 29, 2026479.08480.12455.07460.96460.96-4.69%874,834
Jul 28, 2026474.04497.96461.39483.66483.66-2.87%1,602,375
Jul 27, 2026486.96499.89478.56497.96497.962.44%1,030,234
Jul 24, 2026487.22493.40481.53486.09486.09-0.47%470,390
Jul 23, 2026477.08488.59476.81488.38488.382.42%496,652
Jul 22, 2026473.88482.31473.88476.84476.84-0.64%408,930
Jul 21, 2026494.60497.94479.02479.93479.93-1.04%421,586
Jul 20, 2026492.51496.49483.62484.98484.98-0.76%491,402
Jul 17, 2026471.44491.25467.85488.67488.671.38%601,272
Jul 16, 2026469.97483.00468.07482.04482.040.44%395,927
Jul 15, 2026484.24486.44471.00479.92479.92-0.82%346,183
Jul 14, 2026483.73486.10474.50483.89483.891.44%341,289
Jul 13, 2026486.58491.39473.06477.03477.03-2.83%371,731
Jul 10, 2026487.46495.93483.00490.94490.941.14%293,010
Jul 9, 2026492.29493.29484.71485.41485.411.02%381,001
Jul 8, 2026474.30480.88472.88480.50480.500.34%401,639
Jul 7, 2026484.09490.19472.65478.89478.89-3.37%520,576
Jul 6, 2026489.60498.96489.60495.60495.601.75%441,217
Jul 2, 2026488.08489.95473.92487.10487.10-0.62%1,017,066
Jul 1, 2026518.00518.00489.08490.12490.12-6.32%730,759
Jun 30, 2026517.22524.32514.15523.20523.201.65%493,048
Jun 29, 2026515.44527.05508.84514.71514.71-0.45%597,123
Jun 26, 2026525.59530.54515.49517.02517.02-3.55%775,332
Jun 25, 2026528.54547.33526.81536.04536.043.45%614,321
Jun 24, 2026506.21518.38503.55518.18518.181.61%584,995
Jun 23, 2026524.99524.99507.77509.96509.96-5.46%666,959
Jun 22, 2026528.93539.40526.98539.39539.393.00%512,325
Jun 18, 2026517.88529.98517.24523.69523.692.91%887,576
Jun 17, 2026505.55520.22503.93508.87508.871.24%570,234
Jun 16, 2026496.65514.89496.59502.65502.652.64%775,048
Jun 15, 2026482.27497.03482.04489.73489.732.69%672,151
Jun 12, 2026473.73479.22468.76476.89476.891.61%436,907
Jun 11, 2026470.84474.14465.31469.32469.320.37%882,493
Jun 10, 2026483.31489.34464.82467.59467.59-3.88%864,989
Jun 9, 2026487.19493.47471.72486.47486.470.30%809,219
Jun 8, 2026480.57487.50474.76485.03485.031.72%742,869
Jun 5, 2026480.49484.50474.14476.82476.82-1.74%786,765
Jun 4, 2026479.77485.52474.19485.27485.270.07%416,731
Jun 3, 2026485.37492.69479.72484.91484.910.93%599,792
Jun 2, 2026465.15482.21464.86480.46480.463.79%678,780
Jun 1, 2026463.79467.98457.98462.93462.93-2.26%446,311
May 29, 2026473.80477.13464.44473.61473.610.23%781,150
May 28, 2026483.25486.26472.30473.93472.51-2.13%598,918
May 27, 2026483.01488.24479.12484.25482.801.30%828,842