Hubbell Incorporated - HUBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	419.67	419.24	419.24	421.67	417.19	521,464
July 10, 2025	417.66	422.26	422.26	425.24	409.95	803,020
July 09, 2025	415.13	417.71	417.71	419.63	409.15	628,765
July 08, 2025	413.88	412.5	412.5	416.15	409.18	578,012
July 07, 2025	412.75	412.97	412.97	415.02	408.53	530,797
July 03, 2025	417.72	414.84	414.84	420	414.21	315,849
July 02, 2025	412	415.12	415.12	415.82	409.75	381,543
July 01, 2025	405.46	410.51	410.51	412.97	402.04	466,087
June 30, 2025	407.61	408.41	408.41	409.15	404.24	395,562
June 27, 2025	410.92	406.62	406.62	414.31	403.89	562,260
June 26, 2025	401.78	405.26	405.26	406.97	400.99	447,995
June 25, 2025	404.41	399.06	399.06	404.41	398.65	386,644
June 24, 2025	398.92	402.99	402.99	404.66	396.34	526,977
June 23, 2025	392.71	394.69	394.69	394.82	386.2	784,174
June 20, 2025	401.26	395.79	395.79	401.85	394.91	757,149
June 18, 2025	391.43	398.73	398.73	402.37	391.43	606,325
June 17, 2025	390.67	391.22	391.22	395.74	389.91	543,258
June 16, 2025	389.81	391.89	391.89	392.02	386.57	471,367
June 13, 2025	385.67	382.03	382.03	388.29	380.86	447,156
June 12, 2025	384.64	391.04	391.04	391.48	383.67	337,278
June 11, 2025	389.46	388.99	388.99	394.27	386.28	559,656
June 10, 2025	393.65	388.09	388.09	393.78	385.36	513,913
June 09, 2025	397.8	392.34	392.34	398.34	392.27	335,379
June 06, 2025	394.49	395.28	395.28	397.46	392.43	391,942
June 05, 2025	393.51	388.61	388.61	393.51	386.27	547,167
June 04, 2025	390.96	390.72	390.72	392.86	389.95	370,224
June 03, 2025	383.37	390.07	390.07	390.78	382.15	631,744
June 02, 2025	388.34	381.34	381.34	389.56	374.68	621,023
May 30, 2025	394.15	389.58	389.58	395.85	386.18	1.13M
May 29, 2025	399.85	396.94	395.62	399.85	395.13	528,875
May 28, 2025	399.45	395.22	393.91	400.83	394.15	501,077
May 27, 2025	394.64	398.86	397.53	401.27	392.57	715,590
May 23, 2025	383.06	390.59	390.59	393.24	383.06	737,739
May 22, 2025	380	389.39	389.39	393	376.76	868,848
May 21, 2025	384.37	381.91	381.91	389.83	381.51	831,871
May 20, 2025	387.1	389.08	389.08	392.38	386	434,469
May 19, 2025	386.54	390.77	390.77	392.95	384.88	474,774
May 16, 2025	387.66	392.22	392.22	393.01	384.26	659,399
May 15, 2025	384.27	386.64	386.64	388.25	382.61	821,403
May 14, 2025	388.77	385.68	385.68	390.04	384	640,012
May 13, 2025	378.41	386.66	386.66	389.05	378.04	839,003
May 12, 2025	373.18	378.41	378.41	381.86	373.18	788,757
May 09, 2025	356.53	356.72	356.72	358.53	353.52	463,694
May 08, 2025	357.31	354.57	354.57	358.3	353.83	719,215
May 07, 2025	350.07	352.39	352.39	353.8	349.4	500,916
May 06, 2025	350	348.31	348.31	353.54	346.07	611,346
May 05, 2025	354.3	353.51	353.51	359.47	352.01	515,697
May 02, 2025	349.63	355.91	355.91	356.1	347.36	1.04M
May 01, 2025	365.93	343.12	343.12	367.35	341.03	1.47M
April 30, 2025	353.22	363.18	363.18	363.48	351.27	736,609
April 29, 2025	357.98	359.47	359.47	361.57	354.75	440,238
April 28, 2025	359.72	357.98	357.98	363.4	354.57	409,796
April 25, 2025	357.67	359.84	359.84	365.42	356.94	434,579
April 24, 2025	347.15	360.28	360.28	361.96	347.15	470,586
April 23, 2025	357.56	345.95	345.95	359.06	345.8	599,098
April 22, 2025	333.57	340.52	340.52	341.87	333.57	357,800
April 21, 2025	334.28	329.22	329.22	334.9	325.08	464,458
April 17, 2025	340.74	338.97	338.97	342.21	337.1	466,124
April 16, 2025	341.41	338.78	338.78	345.5	334.2	464,181
April 15, 2025	350.1	346.59	346.59	353.48	345.7	590,111

Hubbell Incorporated (HUBB) NYSE