Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
476.52
+4.98 (1.06%)
Mar 9, 2026, 2:55 PM EDT - Market open
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 462.84 | 478.25 | 457.60 | 476.53 | - | 1.06% | 262,411 |
| Mar 6, 2026 | 463.70 | 480.45 | 460.04 | 471.54 | 471.54 | -1.04% | 664,295 |
| Mar 5, 2026 | 484.65 | 489.61 | 473.94 | 476.51 | 476.51 | -2.91% | 755,342 |
| Mar 4, 2026 | 491.89 | 495.06 | 484.46 | 490.78 | 490.78 | 0.47% | 440,141 |
| Mar 3, 2026 | 498.97 | 502.88 | 487.09 | 488.49 | 488.49 | -5.51% | 576,585 |
| Mar 2, 2026 | 507.50 | 522.21 | 502.95 | 516.98 | 516.98 | 1.05% | 442,704 |
| Feb 27, 2026 | 517.04 | 517.04 | 504.48 | 511.63 | 511.63 | -2.40% | 649,501 |
| Feb 26, 2026 | 530.66 | 531.05 | 513.19 | 524.19 | 522.77 | -0.70% | 468,643 |
| Feb 25, 2026 | 529.09 | 532.16 | 519.29 | 527.90 | 526.47 | 0.22% | 367,726 |
| Feb 24, 2026 | 518.16 | 533.00 | 518.16 | 526.75 | 525.32 | 1.89% | 392,504 |
| Feb 23, 2026 | 524.88 | 528.60 | 512.72 | 516.99 | 515.59 | -1.85% | 471,366 |
| Feb 20, 2026 | 525.30 | 533.20 | 520.69 | 526.73 | 525.30 | 0.03% | 511,269 |
| Feb 19, 2026 | 519.20 | 529.22 | 517.67 | 526.56 | 525.13 | 0.82% | 396,511 |
| Feb 18, 2026 | 521.18 | 528.53 | 517.57 | 522.30 | 520.89 | -0.37% | 506,473 |
| Feb 17, 2026 | 521.05 | 527.96 | 517.85 | 524.25 | 522.83 | 0.02% | 376,754 |
| Feb 13, 2026 | 514.06 | 526.06 | 509.10 | 524.12 | 522.70 | 1.57% | 708,403 |
| Feb 12, 2026 | 520.20 | 533.80 | 514.75 | 516.02 | 514.62 | - | 1,078,200 |
| Feb 11, 2026 | 510.00 | 519.14 | 503.51 | 516.03 | 514.63 | 2.57% | 680,231 |
| Feb 10, 2026 | 503.80 | 510.62 | 500.12 | 503.10 | 501.74 | -0.60% | 489,591 |
| Feb 9, 2026 | 500.16 | 508.31 | 496.69 | 506.14 | 504.77 | 0.46% | 610,244 |
| Feb 6, 2026 | 495.30 | 503.87 | 491.33 | 503.80 | 502.44 | 3.36% | 938,004 |
| Feb 5, 2026 | 487.16 | 491.60 | 476.93 | 487.40 | 486.08 | 0.05% | 668,503 |
| Feb 4, 2026 | 505.30 | 511.52 | 472.14 | 487.16 | 485.84 | -3.31% | 1,204,392 |
| Feb 3, 2026 | 500.06 | 513.59 | 480.15 | 503.86 | 502.50 | 1.67% | 1,061,495 |
| Feb 2, 2026 | 487.94 | 499.26 | 486.95 | 495.59 | 494.25 | 1.57% | 673,458 |
| Jan 30, 2026 | 493.30 | 501.32 | 482.87 | 487.94 | 486.62 | -2.01% | 533,319 |
| Jan 29, 2026 | 489.66 | 498.89 | 486.48 | 497.97 | 496.62 | 2.52% | 466,244 |
| Jan 28, 2026 | 482.50 | 493.92 | 478.37 | 485.73 | 484.41 | 0.33% | 629,734 |
| Jan 27, 2026 | 486.51 | 487.63 | 475.79 | 484.14 | 482.83 | -0.55% | 500,857 |
| Jan 26, 2026 | 486.34 | 488.25 | 482.40 | 486.82 | 485.50 | 0.27% | 332,390 |
| Jan 23, 2026 | 485.92 | 489.51 | 481.57 | 485.53 | 484.21 | 0.30% | 404,252 |
| Jan 22, 2026 | 487.75 | 488.98 | 478.64 | 484.06 | 482.75 | 0.32% | 333,969 |
| Jan 21, 2026 | 476.25 | 487.30 | 472.77 | 482.50 | 481.19 | 2.11% | 639,163 |
| Jan 20, 2026 | 483.46 | 488.71 | 472.41 | 472.54 | 471.26 | -3.43% | 580,095 |
| Jan 16, 2026 | 491.72 | 497.95 | 488.08 | 489.31 | 487.98 | 1.07% | 745,964 |
| Jan 15, 2026 | 482.07 | 489.38 | 479.35 | 484.11 | 482.80 | 1.69% | 386,167 |
| Jan 14, 2026 | 481.55 | 481.55 | 467.71 | 476.06 | 474.77 | -1.17% | 658,341 |
| Jan 13, 2026 | 474.13 | 483.96 | 473.43 | 481.68 | 480.38 | 1.86% | 462,322 |
| Jan 12, 2026 | 467.25 | 475.81 | 467.25 | 472.88 | 471.60 | 0.50% | 340,178 |
| Jan 9, 2026 | 463.48 | 472.62 | 462.23 | 470.53 | 469.26 | 2.10% | 422,407 |
| Jan 8, 2026 | 465.94 | 467.92 | 456.21 | 460.87 | 459.62 | -1.57% | 577,911 |
| Jan 7, 2026 | 476.67 | 477.02 | 462.95 | 468.20 | 466.93 | -1.94% | 489,622 |
| Jan 6, 2026 | 463.34 | 479.05 | 457.11 | 477.46 | 476.17 | 2.57% | 465,801 |
| Jan 5, 2026 | 465.80 | 471.53 | 463.31 | 465.48 | 464.22 | 0.53% | 516,251 |
| Jan 2, 2026 | 447.73 | 465.64 | 447.62 | 463.03 | 461.78 | 4.26% | 526,279 |
| Dec 31, 2025 | 451.18 | 451.18 | 443.96 | 444.11 | 442.91 | -0.56% | 249,495 |
| Dec 30, 2025 | 450.40 | 454.46 | 446.10 | 446.61 | 445.40 | -1.06% | 223,008 |
| Dec 29, 2025 | 452.89 | 456.46 | 451.19 | 451.39 | 450.17 | -0.78% | 253,069 |
| Dec 26, 2025 | 455.14 | 456.32 | 451.78 | 454.94 | 453.71 | -0.29% | 163,815 |
| Dec 24, 2025 | 457.40 | 460.40 | 452.32 | 456.28 | 455.04 | 0.08% | 117,064 |
| Dec 23, 2025 | 449.39 | 457.75 | 449.39 | 455.92 | 454.68 | 1.08% | 374,354 |
| Dec 22, 2025 | 447.71 | 452.76 | 445.01 | 451.03 | 449.81 | 1.93% | 335,520 |
| Dec 19, 2025 | 436.03 | 443.64 | 433.57 | 442.51 | 441.31 | 1.76% | 989,476 |
| Dec 18, 2025 | 436.98 | 440.19 | 430.77 | 434.85 | 433.67 | 1.20% | 597,282 |
| Dec 17, 2025 | 437.05 | 440.24 | 424.69 | 429.68 | 428.52 | -1.99% | 599,833 |
| Dec 16, 2025 | 445.27 | 447.63 | 437.51 | 438.42 | 437.23 | -1.44% | 486,525 |
| Dec 15, 2025 | 454.78 | 454.78 | 444.00 | 444.84 | 443.63 | -0.71% | 571,492 |
| Dec 12, 2025 | 460.21 | 466.67 | 446.34 | 448.00 | 446.79 | -3.20% | 1,177,643 |
| Dec 11, 2025 | 448.15 | 464.37 | 446.39 | 462.82 | 461.57 | 3.27% | 572,950 |
| Dec 10, 2025 | 439.37 | 449.98 | 437.80 | 448.18 | 446.97 | 2.16% | 467,933 |
| Dec 9, 2025 | 438.41 | 443.63 | 438.07 | 438.70 | 437.51 | -0.64% | 357,359 |
| Dec 8, 2025 | 439.68 | 449.36 | 435.42 | 441.51 | 440.31 | 0.22% | 353,026 |
| Dec 5, 2025 | 436.61 | 442.82 | 435.73 | 440.53 | 439.34 | 0.64% | 389,051 |
| Dec 4, 2025 | 428.03 | 439.44 | 425.84 | 437.71 | 436.52 | 1.95% | 372,260 |
| Dec 3, 2025 | 426.40 | 431.26 | 422.10 | 429.34 | 428.18 | 0.44% | 338,321 |
| Dec 2, 2025 | 428.40 | 430.70 | 422.39 | 427.48 | 426.32 | -0.09% | 445,133 |
| Dec 1, 2025 | 426.61 | 432.90 | 425.82 | 427.85 | 426.69 | -0.83% | 383,611 |
| Nov 28, 2025 | 428.01 | 432.44 | 427.10 | 431.43 | 430.26 | 0.69% | 177,382 |
| Nov 26, 2025 | 429.91 | 433.46 | 428.32 | 428.47 | 425.89 | -0.31% | 325,525 |
| Nov 25, 2025 | 424.69 | 431.08 | 420.29 | 429.82 | 427.24 | 1.35% | 274,930 |
| Nov 24, 2025 | 421.94 | 430.80 | 417.80 | 424.08 | 421.53 | 0.53% | 516,418 |
| Nov 21, 2025 | 407.59 | 423.49 | 403.82 | 421.84 | 419.30 | 3.55% | 760,070 |
| Nov 20, 2025 | 430.16 | 432.48 | 405.16 | 407.36 | 404.91 | -2.80% | 740,369 |
| Nov 19, 2025 | 420.09 | 422.89 | 415.96 | 419.09 | 416.57 | 0.43% | 395,189 |
| Nov 18, 2025 | 415.90 | 420.17 | 412.25 | 417.28 | 414.77 | -0.78% | 578,828 |
| Nov 17, 2025 | 429.81 | 434.13 | 419.50 | 420.57 | 418.04 | -2.83% | 546,769 |
| Nov 14, 2025 | 430.51 | 439.44 | 428.11 | 432.82 | 430.22 | -1.10% | 508,626 |
| Nov 13, 2025 | 450.86 | 451.96 | 435.82 | 437.65 | 435.02 | -3.39% | 477,583 |
| Nov 12, 2025 | 453.99 | 456.40 | 446.01 | 453.00 | 450.28 | 0.64% | 430,817 |
| Nov 11, 2025 | 460.68 | 460.83 | 449.86 | 450.12 | 447.41 | -2.63% | 437,780 |
| Nov 10, 2025 | 465.23 | 468.52 | 456.47 | 462.28 | 459.50 | -0.03% | 655,435 |
| Nov 7, 2025 | 455.69 | 463.70 | 453.08 | 462.43 | 459.65 | 0.21% | 533,812 |
| Nov 6, 2025 | 469.52 | 474.25 | 460.32 | 461.47 | 458.69 | -1.41% | 482,293 |
| Nov 5, 2025 | 460.38 | 473.80 | 456.83 | 468.06 | 465.25 | 1.88% | 531,369 |
| Nov 4, 2025 | 462.14 | 465.89 | 453.54 | 459.44 | 456.68 | -1.75% | 746,246 |
| Nov 3, 2025 | 471.00 | 473.41 | 465.76 | 467.61 | 464.80 | -0.51% | 634,925 |
| Oct 31, 2025 | 472.70 | 477.29 | 467.53 | 470.00 | 467.17 | 0.01% | 725,627 |
| Oct 30, 2025 | 468.00 | 484.26 | 465.87 | 469.96 | 467.13 | -0.55% | 829,733 |
| Oct 29, 2025 | 463.29 | 478.55 | 458.96 | 472.57 | 469.73 | 3.78% | 1,216,536 |
| Oct 28, 2025 | 425.50 | 456.58 | 415.95 | 455.34 | 452.60 | 4.92% | 1,677,955 |
| Oct 27, 2025 | 438.53 | 440.69 | 432.39 | 433.98 | 431.37 | -0.09% | 633,160 |
| Oct 24, 2025 | 440.08 | 440.08 | 434.23 | 434.39 | 431.78 | 0.26% | 300,601 |
| Oct 23, 2025 | 425.72 | 433.71 | 425.72 | 433.27 | 430.66 | 2.52% | 291,900 |
| Oct 22, 2025 | 437.78 | 438.27 | 420.80 | 422.63 | 420.09 | -2.91% | 630,831 |
| Oct 21, 2025 | 429.45 | 437.69 | 427.88 | 435.29 | 432.67 | 0.84% | 342,407 |
| Oct 20, 2025 | 431.17 | 434.67 | 428.13 | 431.65 | 429.05 | 1.40% | 219,249 |
| Oct 17, 2025 | 427.53 | 432.44 | 423.97 | 425.71 | 423.15 | -0.73% | 362,518 |
| Oct 16, 2025 | 436.94 | 437.39 | 424.02 | 428.82 | 426.24 | -1.20% | 335,943 |
| Oct 15, 2025 | 433.48 | 438.08 | 428.29 | 434.05 | 431.44 | 1.55% | 794,105 |
| Oct 14, 2025 | 412.94 | 433.77 | 412.52 | 427.43 | 424.86 | 2.08% | 588,585 |