Hubbell Incorporated - HUBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	438.39	427.65	427.65	438.56	427.02	510,463
August 14, 2025	439.47	437.67	437.67	441.95	434.98	473,414
August 13, 2025	434.04	443.95	443.95	445.06	427.32	765,491
August 12, 2025	421.67	432.14	432.14	434.36	420	414,539
August 11, 2025	418.66	417.54	417.54	420.94	416.79	290,347
August 08, 2025	420.04	418.65	418.65	420.95	416.19	254,634
August 07, 2025	428.04	417.84	417.84	428.04	415.57	459,235
August 06, 2025	424.16	423.57	423.57	425.7	417.96	535,949
August 05, 2025	430	427.67	427.67	431.54	421.56	554,198
August 04, 2025	426.46	429.06	429.06	431.19	423.53	553,272
August 01, 2025	428.9	426.74	426.74	430.12	419.56	744,359
July 31, 2025	437.12	437.48	437.48	447.79	436.85	682,553
July 30, 2025	432.42	437.44	437.44	442.27	431.77	1.1M
July 29, 2025	425	427.33	427.33	435.56	420.24	997,838
July 28, 2025	446.26	438.31	438.31	446.26	435.2	1.06M
July 25, 2025	441.03	442.54	442.54	443.78	438.51	489,931
July 24, 2025	435	437.5	437.5	438.95	433.29	601,526
July 23, 2025	432.24	434.95	434.95	438.15	430.8	749,555
July 22, 2025	422.25	428.55	428.55	429.69	418.68	395,371
July 21, 2025	431.06	422.27	422.27	433.47	421.89	557,099
July 18, 2025	437.51	430.28	430.28	439.02	429.48	557,734
July 17, 2025	421.8	437.23	437.23	437.84	421.8	522,594
July 16, 2025	415.25	418.42	418.42	418.73	409.23	435,047
July 15, 2025	418.77	414.86	414.86	419.48	412.52	411,530
July 14, 2025	415.86	415.08	415.08	417.25	412.78	315,525
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

Hubbell Incorporated (HUBB) NYSE