Hubbell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	483.51	492.63	482.00	487.01	487.01	1.32%	284,935
Oct 5, 2026	474.11	484.56	470.38	480.65	480.65	1.08%	393,919
Oct 2, 2026	473.98	477.97	466.98	475.52	475.52	1.83%	459,192
Oct 1, 2026	454.96	469.88	449.11	466.98	466.98	2.95%	536,680
Sep 30, 2026	461.73	464.38	453.59	453.60	453.60	-1.20%	481,425
Sep 29, 2026	469.36	472.32	456.98	459.09	459.09	-1.42%	491,658
Sep 28, 2026	462.02	472.35	460.31	465.72	465.72	-0.19%	424,398
Sep 25, 2026	466.60	471.28	461.42	466.62	466.62	0.16%	351,206
Sep 24, 2026	457.61	467.39	455.55	465.88	465.88	0.47%	371,056
Sep 23, 2026	454.84	470.36	452.63	463.70	463.70	1.06%	603,088
Sep 22, 2026	458.35	459.33	454.45	458.83	458.83	0.29%	375,498
Sep 21, 2026	451.36	458.27	446.24	457.49	457.49	2.37%	421,032
Sep 18, 2026	443.91	449.29	443.52	446.92	446.92	0.83%	871,194
Sep 17, 2026	447.56	450.13	435.91	443.23	443.23	0.95%	655,307
Sep 16, 2026	443.78	445.22	435.97	439.07	439.07	0.12%	297,276
Sep 15, 2026	447.02	448.19	436.79	438.53	438.53	-0.87%	505,672
Sep 14, 2026	442.29	446.70	435.72	442.38	442.38	-3.91%	457,220
Sep 11, 2026	459.01	467.08	457.48	460.40	460.40	1.77%	417,013
Sep 10, 2026	450.69	456.62	446.99	452.41	452.41	-0.56%	569,870
Sep 9, 2026	462.57	467.26	453.76	454.97	454.97	-2.10%	442,843
Sep 8, 2026	461.71	469.36	460.28	464.75	464.75	0.87%	413,487
Sep 4, 2026	459.80	468.59	458.46	460.72	460.72	0.12%	529,005
Sep 3, 2026	450.10	461.75	449.00	460.15	460.15	2.24%	598,387
Sep 2, 2026	444.42	452.37	439.89	450.08	450.08	1.53%	450,688
Sep 1, 2026	448.52	451.90	441.64	443.31	443.31	-2.14%	428,977
Aug 31, 2026	456.54	457.73	452.20	453.00	453.00	-1.14%	492,108
Aug 28, 2026	470.84	474.16	458.62	459.66	458.24	-2.26%	267,861
Aug 27, 2026	477.03	478.95	467.05	470.28	468.83	-0.46%	448,063
Aug 26, 2026	466.17	476.26	464.66	472.46	471.00	1.78%	383,706
Aug 25, 2026	474.62	476.05	462.72	464.19	462.76	-0.55%	341,647
Aug 24, 2026	470.03	473.26	465.26	466.76	465.32	-0.70%	607,931
Aug 21, 2026	477.88	479.99	468.00	470.03	468.58	0.06%	418,302
Aug 20, 2026	471.24	476.80	468.21	469.76	468.31	-1.24%	338,799
Aug 19, 2026	482.66	485.51	471.08	475.64	474.17	-1.70%	676,363
Aug 18, 2026	494.22	494.56	482.90	483.86	482.37	-4.05%	658,993
Aug 17, 2026	511.60	512.98	503.94	504.30	502.74	-1.39%	469,934
Aug 14, 2026	505.97	513.04	504.23	511.39	509.81	0.85%	309,006
Aug 13, 2026	511.92	511.92	502.31	507.10	505.53	-1.13%	302,961
Aug 12, 2026	527.15	529.39	512.39	512.90	511.32	-1.29%	395,912
Aug 11, 2026	507.95	520.90	507.95	519.62	518.01	2.92%	409,373
Aug 10, 2026	516.82	516.82	504.74	504.90	503.34	-1.77%	354,696
Aug 7, 2026	510.79	519.70	507.44	513.99	512.40	1.23%	374,214
Aug 6, 2026	514.73	521.74	507.56	507.73	506.16	-1.14%	433,916
Aug 5, 2026	504.47	517.19	499.83	513.58	511.99	2.26%	655,570
Aug 4, 2026	487.21	505.47	476.86	502.24	500.69	5.50%	724,234
Aug 3, 2026	470.41	477.49	466.05	476.04	474.57	0.74%	791,168
Jul 31, 2026	484.59	485.44	470.70	472.55	471.09	-0.24%	742,546
Jul 30, 2026	478.94	479.98	468.15	473.69	472.23	2.76%	880,485
Jul 29, 2026	479.08	480.12	455.07	460.96	459.54	-4.69%	882,729
Jul 28, 2026	474.04	497.96	461.39	483.66	482.17	-2.87%	1,610,920