Hubbell Inc Common Stock (HUBB)

445.19
-7.81 (-1.73%)
NYSE· Last Trade: Sep 1st, 11:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hubbell Inc Common Stock (HUBB)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026456.54457.73452.20453.00531,697453.00
8/28/2026470.84474.15458.62459.66267,861458.24
8/27/2026477.03478.95467.05470.28448,060468.83
8/26/2026466.17476.26464.66472.46383,657471.00
8/25/2026474.62476.05462.72464.19341,604462.76
8/24/2026470.03473.26465.26466.76607,931465.32
8/21/2026477.88479.99468.00470.03418,302468.58
8/20/2026471.24476.80468.21469.76338,799468.31
8/19/2026482.66485.51471.08475.64676,363474.17
8/18/2026494.22494.56482.90483.86658,983482.37
8/17/2026511.60512.98503.94504.30469,932502.74
8/14/2026505.97513.04504.23511.39309,006509.81
8/13/2026511.92511.92502.31507.10302,958505.53
8/12/2026527.15529.39512.39512.90395,903511.32
8/11/2026507.95520.90507.95519.62409,371518.01
8/10/2026516.82516.82504.74504.90354,693503.34
8/07/2026510.79519.70507.44513.99381,214512.40
8/06/2026514.73521.74507.56507.73433,916506.16
8/05/2026504.47517.18499.83513.58655,555511.99
8/04/2026487.21505.46476.86502.24724,230500.69
8/03/2026470.41477.49466.05476.04791,157474.57
7/31/2026484.59485.44470.70472.55742,546471.09
7/30/2026478.94479.98468.15473.69880,446472.23
7/29/2026479.08480.12455.07460.96882,763459.54
7/28/2026474.04497.96461.39483.661,610,913482.17
7/27/2026486.96499.89478.56497.961,041,561496.42
7/24/2026487.22493.40481.53486.09470,412484.59
7/23/2026477.08488.59476.81488.38496,734486.87
7/22/2026473.88482.31473.88476.84408,943475.37
7/21/2026494.60497.94479.02479.93428,818478.45
7/20/2026492.51496.49483.62484.98491,963483.48
7/17/2026471.44491.25467.85488.67601,292487.16
7/16/2026469.97483.00468.07482.04398,951480.55
7/15/2026484.24486.44471.00479.92346,184478.44
7/14/2026483.73486.10474.50483.89346,939482.39
7/13/2026486.58491.39473.06477.03371,765475.56
7/10/2026487.46495.93483.00490.94293,229489.42
7/09/2026492.29493.29484.70485.41383,011483.91
7/08/2026474.30480.88472.88480.50402,709479.02
7/07/2026484.09490.19472.64478.89520,600477.41
7/06/2026489.60498.96489.60495.60455,585494.07
7/02/2026488.08489.95473.92487.101,017,988485.60
7/01/2026518.00518.00489.08490.12739,718488.61
6/30/2026517.22524.32514.15523.20495,037521.58
6/29/2026515.44527.05508.84514.71607,855513.12
6/26/2026525.59530.54515.49517.02788,638515.42
6/25/2026528.54547.33526.80536.04614,852534.38
6/24/2026506.21518.38503.55518.18590,823516.58
6/23/2026524.99524.99507.77509.96674,695508.38
6/22/2026528.93539.40526.98539.39513,671537.72
6/18/2026517.88529.98517.24523.69887,603522.07
6/17/2026505.55520.22503.93508.87570,232507.30
6/16/2026496.65514.88496.59502.65775,034501.10
6/15/2026482.27497.03482.04489.73672,147488.22
6/12/2026473.73479.22468.76476.89436,907475.42
6/11/2026470.84474.14465.31469.32882,488467.87
6/10/2026483.31489.34464.82467.59864,964466.15
6/09/2026487.19493.47471.72486.47809,203484.97
6/08/2026480.57487.50474.76485.03742,864483.53
6/05/2026480.49484.50474.14476.82786,765475.35
6/04/2026479.77485.52474.19485.27416,595483.77
6/03/2026485.37492.69479.72484.91599,754483.41
6/02/2026465.15482.21464.86480.46678,777478.98
6/01/2026463.79467.98457.98462.93446,311461.50