Hubbell Inc Common Stock (HUBB)

516.98
+5.35 (1.05%)
NYSE · Last Trade: Mar 3rd, 1:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hubbell Inc Common Stock (HUBB)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026507.50522.21502.95516.98447,080516.98
2/27/2026517.04517.04504.48511.63663,362511.63
2/26/2026530.66531.05513.18524.19473,710522.77
2/25/2026529.09532.15519.29527.90367,398526.47
2/24/2026518.16533.00518.16526.75392,505525.32
2/23/2026524.88528.60512.72516.99471,356515.59
2/20/2026525.30533.20520.69526.73511,269525.30
2/19/2026519.20529.22517.67526.56396,341525.13
2/18/2026521.18528.53517.57522.30506,467520.88
2/17/2026521.05527.96517.85524.25376,749522.83
2/13/2026514.06526.06509.10524.12708,403522.70
2/12/2026520.20533.80514.75516.021,078,125514.62
2/11/2026510.00519.14503.51516.03680,208514.63
2/10/2026503.80510.62500.12503.10489,129501.74
2/09/2026500.16508.31496.69506.14610,242504.77
2/06/2026495.30503.86491.33503.80938,004502.44
2/05/2026487.16491.60476.93487.40668,341486.08
2/04/2026505.30511.52472.14487.161,204,392485.84
2/03/2026500.06513.59480.15503.861,061,487502.50
2/02/2026487.94499.26486.95495.59673,414494.25
1/30/2026493.30501.32482.87487.94533,319486.62
1/29/2026489.66498.89486.48497.97466,204496.62
1/28/2026482.50493.92478.37485.73629,734484.41
1/27/2026486.51487.63475.79484.14500,852482.83
1/26/2026486.34488.25482.40486.82332,385485.50
1/23/2026485.92489.51481.57485.53404,252484.21
1/22/2026487.75488.98478.64484.06333,931482.75
1/21/2026476.25487.30472.76482.50639,162481.19
1/20/2026483.46488.71472.41472.54580,070471.26
1/16/2026491.72497.95488.08489.31745,964487.98
1/15/2026482.07489.38479.35484.11386,163482.80
1/14/2026481.55481.55467.70476.06658,305474.77
1/13/2026474.13483.96473.43481.68462,317480.38
1/12/2026467.25475.81467.25472.88340,177471.60
1/09/2026463.48472.62462.23470.53422,669469.25
1/08/2026465.94467.92456.21460.87577,899459.62
1/07/2026476.67477.02462.95468.20489,565466.93
1/06/2026463.34479.05457.11477.46465,801476.17
1/05/2026465.80471.53463.31465.48516,236464.22
1/02/2026447.73465.64447.62463.03526,279461.78
12/31/2025451.18451.18443.96444.11249,495442.91
12/30/2025450.40454.46446.10446.61223,008445.40
12/29/2025452.89456.46451.19451.39253,046450.17
12/26/2025455.14456.32451.78454.94163,815453.71
12/24/2025457.40460.40452.32456.28117,064455.04
12/23/2025449.39457.75449.39455.92374,354454.69
12/22/2025447.71452.76445.01451.03335,515449.81
12/19/2025436.03443.63433.57442.51989,476441.31
12/18/2025436.98440.19430.77434.85591,066433.67
12/17/2025437.05440.24424.69429.68599,832428.52
12/16/2025445.27447.63437.51438.42486,524437.23
12/15/2025454.78454.78444.00444.84571,492443.63
12/12/2025460.21466.67446.34448.001,177,643446.79
12/11/2025448.15464.37446.38462.82573,560461.57
12/10/2025439.37449.98437.80448.18467,844446.97
12/09/2025438.41443.63438.07438.70357,359437.51
12/08/2025439.68449.36435.42441.51353,026440.31
12/05/2025436.61442.82435.73440.53389,051439.34
12/04/2025428.03439.44425.83437.71372,258436.52
12/03/2025426.40431.26422.10429.34338,270428.18