Hubbell Incorporated - HUBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	457.4	456.28	456.28	460.4	452.32	117,064
December 23, 2025	449.39	455.92	455.92	457.75	449.39	374,354
December 22, 2025	447.71	451.03	451.03	452.76	445.01	335,520
December 19, 2025	436.03	442.51	442.51	443.64	433.57	989,476
December 18, 2025	436.98	434.85	434.85	440.19	430.77	590,983
December 17, 2025	437.05	429.68	429.68	440.24	424.69	599,833
December 16, 2025	445.27	438.42	438.42	447.63	437.51	483,287
December 15, 2025	454.78	444.84	444.84	454.78	444	571,492
December 12, 2025	460.21	448	448	466.67	446.34	1.17M
December 11, 2025	448.15	462.82	462.82	464.37	446.39	572,950
December 10, 2025	439.37	448.18	448.18	449.98	437.8	467,933
December 09, 2025	438.41	438.7	438.7	443.63	438.07	357,359
December 08, 2025	439.68	441.51	441.51	449.36	435.42	353,026
December 05, 2025	436.61	440.53	440.53	442.82	435.73	389,051
December 04, 2025	428.03	437.71	437.71	439.44	425.84	268,354
December 03, 2025	426.4	429.34	429.34	431.26	422.1	338,321
December 02, 2025	428.17	427.48	427.48	430.7	422.39	445,133
December 01, 2025	426.61	427.85	427.85	432.89	425.82	383,611
November 28, 2025	428.01	431.43	431.43	432.44	427.1	177,382
November 26, 2025	429.91	428.47	427.05	433.46	428.32	325,525
November 25, 2025	424.69	429.82	428.4	431.08	420.29	274,930
November 24, 2025	421.94	424.08	422.68	430.8	417.8	516,418
November 21, 2025	407.59	421.84	421.84	423.49	403.82	760,070
November 20, 2025	430.16	407.36	407.36	432.48	405.16	740,369
November 19, 2025	420.09	419.09	419.09	422.89	415.96	395,189
November 18, 2025	415.9	417.28	417.28	420.17	412.25	578,828
November 17, 2025	429.81	420.57	420.57	434.13	419.5	546,769
November 14, 2025	430.51	432.82	432.82	439.39	428.11	421,272
November 13, 2025	449.25	437.65	437.65	451.95	435.82	477,338
November 12, 2025	453.99	453	453	456.4	446.01	430,817
November 11, 2025	460.68	450.12	450.12	460.83	449.86	437,780
November 10, 2025	465.23	462.28	462.28	468.52	456.47	655,435
November 07, 2025	455.69	462.43	462.43	463.7	453.08	533,446
November 06, 2025	469.52	461.47	461.47	474.25	460.32	482,293
November 05, 2025	460.38	468.06	468.06	473.8	456.83	531,369
November 04, 2025	460.78	459.44	459.44	465.89	453.54	746,049
November 03, 2025	473.4	467.61	467.61	473.4	465.76	634,925
October 31, 2025	472.7	470	470	477.29	467.53	725,627
October 30, 2025	468	469.96	469.96	484.26	465.87	829,733
October 29, 2025	463.29	472.57	472.57	478.55	458.96	1.22M
October 28, 2025	425.5	455.34	455.34	456.58	415.95	1.68M
October 27, 2025	438.53	433.98	433.98	440.69	432.39	633,160
October 24, 2025	440.08	434.39	434.39	440.08	434.23	300,601
October 23, 2025	425.72	433.27	433.27	433.71	425.72	291,897
October 22, 2025	437.78	422.63	422.63	438.27	420.8	630,831
October 21, 2025	429.45	435.29	435.29	437.69	427.88	341,720
October 20, 2025	431.17	431.65	431.65	434.67	428.13	219,249
October 17, 2025	427.53	425.71	425.71	432.44	423.97	362,518
October 16, 2025	436.94	428.82	428.82	437.39	424.02	335,943
October 15, 2025	433.48	434.05	434.05	438.08	428.29	794,105
October 14, 2025	412.94	427.43	427.43	433.77	412.52	588,585
October 13, 2025	412.15	418.72	418.72	421.07	410.98	449,415
October 10, 2025	421.23	408.46	408.46	425.07	408.3	402,979
October 09, 2025	420.7	418.89	418.89	421.21	411.58	460,527
October 08, 2025	413.72	419.67	419.67	420.24	408.51	528,884
October 07, 2025	416.45	412.93	412.93	419.99	410.53	472,912
October 06, 2025	420.34	413.05	413.05	420.91	411.09	624,273
October 03, 2025	423.72	413	413	424.07	411.75	776,557
October 02, 2025	434.61	423.42	423.42	436.78	419.32	549,445
October 01, 2025	426.79	430.47	430.47	435.5	425.78	327,415

Hubbell Incorporated (HUBB) NYSE