Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
440.53
+2.82 (0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 436.61 | 442.82 | 435.73 | 440.53 | 440.53 | 0.64% | 387,974 |
| Dec 4, 2025 | 428.03 | 439.44 | 425.84 | 437.71 | 437.71 | 1.95% | 369,299 |
| Dec 3, 2025 | 426.40 | 431.26 | 422.10 | 429.34 | 429.34 | 0.44% | 338,264 |
| Dec 2, 2025 | 428.40 | 430.70 | 422.39 | 427.48 | 427.48 | -0.09% | 445,088 |
| Dec 1, 2025 | 426.61 | 432.90 | 425.82 | 427.85 | 427.85 | -0.83% | 383,604 |
| Nov 28, 2025 | 428.01 | 432.44 | 427.10 | 431.43 | 431.43 | 0.69% | 177,336 |
| Nov 26, 2025 | 429.91 | 433.46 | 428.32 | 428.47 | 427.05 | -0.31% | 325,525 |
| Nov 25, 2025 | 424.69 | 431.08 | 420.29 | 429.82 | 428.40 | 1.35% | 274,930 |
| Nov 24, 2025 | 421.94 | 430.80 | 417.80 | 424.08 | 422.67 | 0.53% | 516,418 |
| Nov 21, 2025 | 407.59 | 423.49 | 403.82 | 421.84 | 420.44 | 3.55% | 760,070 |
| Nov 20, 2025 | 430.16 | 432.48 | 405.16 | 407.36 | 406.01 | -2.80% | 740,369 |
| Nov 19, 2025 | 420.09 | 422.89 | 415.96 | 419.09 | 417.70 | 0.43% | 395,189 |
| Nov 18, 2025 | 415.90 | 420.17 | 412.25 | 417.28 | 415.90 | -0.78% | 578,828 |
| Nov 17, 2025 | 429.81 | 434.13 | 419.50 | 420.57 | 419.18 | -2.83% | 546,769 |
| Nov 14, 2025 | 430.51 | 439.44 | 428.11 | 432.82 | 431.39 | -1.10% | 508,626 |
| Nov 13, 2025 | 450.86 | 451.96 | 435.82 | 437.65 | 436.20 | -3.39% | 477,583 |
| Nov 12, 2025 | 453.99 | 456.40 | 446.01 | 453.00 | 451.50 | 0.64% | 430,817 |
| Nov 11, 2025 | 460.68 | 460.83 | 449.86 | 450.12 | 448.63 | -2.63% | 437,780 |
| Nov 10, 2025 | 465.23 | 468.52 | 456.47 | 462.28 | 460.75 | -0.03% | 655,435 |
| Nov 7, 2025 | 455.69 | 463.70 | 453.08 | 462.43 | 460.90 | 0.21% | 533,812 |
| Nov 6, 2025 | 469.52 | 474.25 | 460.32 | 461.47 | 459.94 | -1.41% | 482,293 |
| Nov 5, 2025 | 460.38 | 473.80 | 456.83 | 468.06 | 466.51 | 1.88% | 531,369 |
| Nov 4, 2025 | 462.14 | 465.89 | 453.54 | 459.44 | 457.92 | -1.75% | 746,246 |
| Nov 3, 2025 | 471.00 | 473.41 | 465.76 | 467.61 | 466.06 | -0.51% | 634,925 |
| Oct 31, 2025 | 472.70 | 477.29 | 467.53 | 470.00 | 468.44 | 0.01% | 725,627 |
| Oct 30, 2025 | 468.00 | 484.26 | 465.87 | 469.96 | 468.40 | -0.55% | 829,733 |
| Oct 29, 2025 | 463.29 | 478.55 | 458.96 | 472.57 | 471.00 | 3.78% | 1,216,536 |
| Oct 28, 2025 | 425.50 | 456.58 | 415.95 | 455.34 | 453.83 | 4.92% | 1,677,955 |
| Oct 27, 2025 | 438.53 | 440.69 | 432.39 | 433.98 | 432.54 | -0.09% | 633,160 |
| Oct 24, 2025 | 440.08 | 440.08 | 434.23 | 434.39 | 432.95 | 0.26% | 300,601 |
| Oct 23, 2025 | 425.72 | 433.71 | 425.72 | 433.27 | 431.83 | 2.52% | 291,900 |
| Oct 22, 2025 | 437.78 | 438.27 | 420.80 | 422.63 | 421.23 | -2.91% | 630,831 |
| Oct 21, 2025 | 429.45 | 437.69 | 427.88 | 435.29 | 433.85 | 0.84% | 342,407 |
| Oct 20, 2025 | 431.17 | 434.67 | 428.13 | 431.65 | 430.22 | 1.40% | 219,249 |
| Oct 17, 2025 | 427.53 | 432.44 | 423.97 | 425.71 | 424.30 | -0.73% | 362,518 |
| Oct 16, 2025 | 436.94 | 437.39 | 424.02 | 428.82 | 427.40 | -1.20% | 335,943 |
| Oct 15, 2025 | 433.48 | 438.08 | 428.29 | 434.05 | 432.61 | 1.55% | 794,105 |
| Oct 14, 2025 | 412.94 | 433.77 | 412.52 | 427.43 | 426.01 | 2.08% | 588,585 |
| Oct 13, 2025 | 412.15 | 421.07 | 410.98 | 418.72 | 417.33 | 2.51% | 449,415 |
| Oct 10, 2025 | 421.23 | 425.07 | 408.30 | 408.46 | 407.11 | -2.49% | 402,979 |
| Oct 9, 2025 | 420.70 | 421.21 | 411.58 | 418.89 | 417.50 | -0.19% | 460,527 |
| Oct 8, 2025 | 413.72 | 420.24 | 408.51 | 419.67 | 418.28 | 1.63% | 528,884 |
| Oct 7, 2025 | 416.45 | 419.99 | 410.53 | 412.93 | 411.56 | -0.03% | 472,912 |
| Oct 6, 2025 | 420.34 | 420.91 | 411.09 | 413.05 | 411.68 | 0.01% | 624,273 |
| Oct 3, 2025 | 423.72 | 424.07 | 411.75 | 413.00 | 411.63 | -2.46% | 776,557 |
| Oct 2, 2025 | 434.61 | 436.78 | 419.32 | 423.42 | 422.02 | -1.64% | 549,445 |
| Oct 1, 2025 | 426.79 | 435.50 | 425.78 | 430.47 | 429.04 | 0.04% | 327,415 |
| Sep 30, 2025 | 424.56 | 431.07 | 424.56 | 430.31 | 428.88 | 0.91% | 351,895 |
| Sep 29, 2025 | 428.52 | 429.37 | 423.53 | 426.44 | 425.03 | 0.29% | 562,951 |
| Sep 26, 2025 | 421.30 | 426.14 | 416.22 | 425.22 | 423.81 | 1.14% | 485,634 |
| Sep 25, 2025 | 425.39 | 427.41 | 418.19 | 420.44 | 419.05 | -2.49% | 577,105 |
| Sep 24, 2025 | 436.19 | 437.24 | 430.81 | 431.16 | 429.73 | -0.94% | 485,696 |
| Sep 23, 2025 | 440.43 | 442.00 | 431.51 | 435.23 | 433.79 | -0.74% | 470,300 |
| Sep 22, 2025 | 439.56 | 440.01 | 428.33 | 438.49 | 437.04 | -0.67% | 629,598 |
| Sep 19, 2025 | 442.98 | 444.25 | 436.35 | 441.44 | 439.98 | 0.30% | 732,542 |
| Sep 18, 2025 | 436.41 | 443.48 | 432.20 | 440.10 | 438.64 | 1.58% | 401,463 |
| Sep 17, 2025 | 435.28 | 440.66 | 429.57 | 433.26 | 431.82 | -0.50% | 440,614 |
| Sep 16, 2025 | 438.36 | 438.78 | 431.85 | 435.44 | 434.00 | -0.61% | 457,196 |
| Sep 15, 2025 | 438.68 | 442.18 | 433.94 | 438.11 | 436.66 | 0.16% | 658,244 |
| Sep 12, 2025 | 449.55 | 450.91 | 436.80 | 437.43 | 435.98 | -2.99% | 729,280 |
| Sep 11, 2025 | 441.57 | 452.24 | 439.36 | 450.93 | 449.44 | 1.94% | 541,351 |
| Sep 10, 2025 | 441.48 | 453.20 | 439.67 | 442.33 | 440.86 | 1.16% | 538,637 |
| Sep 9, 2025 | 435.06 | 437.67 | 427.85 | 437.24 | 435.79 | 0.14% | 344,619 |
| Sep 8, 2025 | 436.01 | 437.38 | 430.06 | 436.62 | 435.17 | 0.13% | 453,016 |
| Sep 5, 2025 | 439.63 | 443.00 | 429.00 | 436.04 | 434.59 | -0.26% | 395,847 |
| Sep 4, 2025 | 430.00 | 437.53 | 426.89 | 437.16 | 435.71 | 1.95% | 434,995 |
| Sep 3, 2025 | 432.40 | 432.40 | 424.31 | 428.80 | 427.38 | -0.31% | 351,022 |
| Sep 2, 2025 | 430.61 | 431.33 | 422.14 | 430.15 | 428.72 | -0.19% | 422,755 |
| Aug 29, 2025 | 442.25 | 443.63 | 429.69 | 430.99 | 429.56 | -3.32% | 579,238 |
| Aug 28, 2025 | 447.11 | 450.39 | 444.36 | 445.80 | 443.01 | -0.06% | 481,397 |
| Aug 27, 2025 | 441.55 | 447.47 | 438.26 | 446.06 | 443.27 | 0.80% | 334,424 |
| Aug 26, 2025 | 436.87 | 443.11 | 436.87 | 442.52 | 439.75 | 1.13% | 546,797 |
| Aug 25, 2025 | 439.89 | 442.13 | 436.84 | 437.56 | 434.82 | -0.75% | 280,425 |
| Aug 22, 2025 | 429.98 | 445.76 | 429.66 | 440.85 | 438.09 | 3.11% | 326,643 |
| Aug 21, 2025 | 428.11 | 430.58 | 425.40 | 427.57 | 424.89 | -0.56% | 415,357 |
| Aug 20, 2025 | 430.23 | 431.32 | 424.93 | 429.96 | 427.27 | -0.66% | 345,961 |
| Aug 19, 2025 | 432.12 | 433.41 | 427.57 | 432.81 | 430.10 | 0.14% | 329,979 |
| Aug 18, 2025 | 427.90 | 433.07 | 426.00 | 432.22 | 429.51 | 1.07% | 366,493 |
| Aug 15, 2025 | 438.39 | 438.56 | 427.02 | 427.65 | 424.97 | -2.29% | 510,464 |
| Aug 14, 2025 | 439.47 | 441.95 | 434.98 | 437.67 | 434.93 | -1.41% | 473,414 |
| Aug 13, 2025 | 434.04 | 445.06 | 427.32 | 443.95 | 441.17 | 2.73% | 765,491 |
| Aug 12, 2025 | 421.67 | 434.36 | 420.00 | 432.14 | 429.43 | 3.50% | 414,539 |
| Aug 11, 2025 | 418.66 | 420.94 | 416.79 | 417.54 | 414.92 | -0.27% | 290,347 |
| Aug 8, 2025 | 420.04 | 420.95 | 416.19 | 418.65 | 416.03 | 0.19% | 254,634 |
| Aug 7, 2025 | 428.04 | 428.04 | 415.57 | 417.84 | 415.22 | -1.35% | 459,235 |
| Aug 6, 2025 | 424.16 | 425.70 | 417.96 | 423.57 | 420.92 | -0.96% | 535,949 |
| Aug 5, 2025 | 430.00 | 431.54 | 421.56 | 427.67 | 424.99 | -0.32% | 554,198 |
| Aug 4, 2025 | 426.46 | 431.19 | 423.53 | 429.06 | 426.37 | 0.54% | 553,272 |
| Aug 1, 2025 | 428.90 | 430.12 | 419.56 | 426.74 | 424.07 | -2.45% | 744,359 |
| Jul 31, 2025 | 437.12 | 447.79 | 436.85 | 437.48 | 434.74 | 0.01% | 682,553 |
| Jul 30, 2025 | 432.42 | 442.27 | 431.77 | 437.44 | 434.70 | 2.37% | 1,097,091 |
| Jul 29, 2025 | 425.00 | 435.56 | 420.24 | 427.33 | 424.65 | -2.51% | 997,838 |
| Jul 28, 2025 | 446.26 | 446.26 | 435.20 | 438.31 | 435.56 | -0.96% | 1,057,830 |
| Jul 25, 2025 | 441.03 | 443.78 | 438.51 | 442.54 | 439.77 | 1.15% | 489,931 |
| Jul 24, 2025 | 435.00 | 438.95 | 433.29 | 437.50 | 434.76 | 0.59% | 601,526 |
| Jul 23, 2025 | 432.24 | 438.15 | 430.80 | 434.95 | 432.22 | 1.49% | 749,555 |
| Jul 22, 2025 | 422.25 | 429.69 | 418.68 | 428.55 | 425.87 | 1.49% | 395,371 |
| Jul 21, 2025 | 431.06 | 433.47 | 421.89 | 422.27 | 419.62 | -1.86% | 557,099 |
| Jul 18, 2025 | 437.51 | 439.02 | 429.48 | 430.28 | 427.58 | -1.59% | 557,734 |
| Jul 17, 2025 | 421.80 | 437.84 | 421.80 | 437.23 | 434.49 | 4.50% | 522,594 |