Hubbell Incorporated - HUBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	421.3	425.22	425.22	426.14	416.22	485,634
September 25, 2025	425.39	420.44	420.44	427.41	418.25	577,052
September 24, 2025	436.19	431.16	431.16	437.24	430.81	485,696
September 23, 2025	440.43	435.23	435.23	442	431.51	470,300
September 22, 2025	439.56	438.49	438.49	440.01	428.33	629,598
September 19, 2025	442.61	441.44	441.44	444.25	436.35	732,529
September 18, 2025	436.41	440.1	440.1	443.48	432.2	401,463
September 17, 2025	435.28	433.26	433.26	440.66	429.57	440,122
September 16, 2025	438.36	435.44	435.44	438.78	431.85	457,196
September 15, 2025	438.68	438.11	438.11	442.18	433.94	658,244
September 12, 2025	449.55	437.43	437.43	450.91	436.8	729,280
September 11, 2025	441.57	450.93	450.93	452.24	439.36	541,351
September 10, 2025	441.48	442.33	442.33	453.2	439.67	538,637
September 09, 2025	435.06	437.24	437.24	437.67	427.85	344,619
September 08, 2025	436.01	436.62	436.62	437.38	430.06	453,016
September 05, 2025	440.92	436.04	436.04	443	429	395,837
September 04, 2025	430	437.16	437.16	437.53	426.89	434,993
September 03, 2025	432.4	428.8	428.8	432.4	424.31	351,022
September 02, 2025	430.61	430.15	430.15	431.33	422.14	422,755
August 29, 2025	442.25	430.99	430.99	443.63	429.69	579,238
August 28, 2025	447.11	445.8	444.48	450.39	444.36	481,397
August 27, 2025	441.55	446.06	446.06	447.47	438.26	334,424
August 26, 2025	436.87	442.52	442.52	443.11	436.87	546,797
August 25, 2025	439.89	437.56	437.56	442.13	436.84	280,425
August 22, 2025	429.98	440.85	440.85	445.76	429.66	326,643
August 21, 2025	428.11	427.57	427.57	430.58	425.4	415,357
August 20, 2025	430.23	429.96	429.96	431.32	424.93	345,961
August 19, 2025	432.12	432.81	432.81	433.41	427.57	329,979
August 18, 2025	427.9	432.22	432.22	433.07	426	366,493
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

Hubbell Incorporated (HUBB) NYSE