Hubbell Incorporated - HUBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	525.3	526.73	526.73	533.2	520.69	511,247
February 19, 2026	519.2	526.56	526.56	529.22	517.67	396,511
February 18, 2026	521.18	522.3	522.3	528.53	517.57	506,473
February 17, 2026	521.05	524.25	524.25	527.96	517.85	376,754
February 13, 2026	514.06	524.12	524.12	526.06	509.1	708,403
February 12, 2026	520.2	516.02	516.02	533.8	514.75	1.08M
February 11, 2026	510	516.03	516.03	519.14	503.51	680,231
February 10, 2026	503.8	503.1	503.1	510.62	500.12	489,591
February 09, 2026	500.16	506.14	506.14	508.31	496.69	610,244
February 06, 2026	495.3	503.8	503.8	503.87	491.33	938,004
February 05, 2026	487.16	487.4	487.4	491.6	476.93	668,503
February 04, 2026	505.3	487.16	487.16	511.52	472.14	1.2M
February 03, 2026	500.06	503.86	503.86	513.59	480.15	1.06M
February 02, 2026	487.94	495.59	495.59	499.26	486.95	673,458
January 30, 2026	493.3	487.94	487.94	501.32	482.87	533,319
January 29, 2026	489.66	497.97	497.97	498.89	486.48	466,244
January 28, 2026	482.5	485.73	485.73	493.92	478.37	629,560
January 27, 2026	486.51	484.14	484.14	487.63	475.79	500,857
January 26, 2026	486.34	486.82	486.82	488.25	482.4	332,390
January 23, 2026	485.92	485.53	485.53	489.51	481.57	404,252
January 22, 2026	487.75	484.06	484.06	488.98	478.64	333,630
January 21, 2026	476.25	482.5	482.5	487.3	472.77	639,163
January 20, 2026	483.46	472.54	472.54	488.71	472.41	580,095
January 16, 2026	491.72	489.31	489.31	497.95	488.08	745,964
January 15, 2026	482.07	484.11	484.11	489.38	479.35	386,167
January 14, 2026	481.55	476.06	476.06	481.55	467.71	658,341
January 13, 2026	474.13	481.68	481.68	483.96	473.43	462,322
January 12, 2026	467.25	472.88	472.88	475.81	467.25	340,178
January 09, 2026	463.48	470.53	470.53	472.62	462.23	422,407
January 08, 2026	465.94	460.87	460.87	467.92	456.21	577,805
January 07, 2026	476.67	468.2	468.2	477.02	462.95	489,622
January 06, 2026	463.34	477.46	477.46	479.05	457.11	465,516
January 05, 2026	465.8	465.48	465.48	471.53	463.31	516,251
January 02, 2026	447.73	463.03	463.03	465.64	447.62	526,029
December 31, 2025	451.18	444.11	444.11	451.18	443.96	249,495
December 30, 2025	450.4	446.61	446.61	454.46	446.1	223,008
December 29, 2025	452.89	451.39	451.39	456.46	451.19	253,069
December 26, 2025	455.14	454.94	454.94	456.32	451.78	163,815
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

Hubbell Incorporated (HUBB) NYSE