Skip to main content
Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
517.02
-19.02 (-3.55%)
At close: Jun 26, 2026, 4:00 PM EDT
517.00
-0.02 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Hubbell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026525.59530.54515.49517.02517.02-3.55%775,332
Jun 25, 2026528.54547.33526.81536.04536.043.45%614,321
Jun 24, 2026506.21518.38503.55518.18518.181.61%584,995
Jun 23, 2026524.99524.99507.77509.96509.96-5.46%666,959
Jun 22, 2026528.93539.40526.98539.39539.393.00%512,325
Jun 18, 2026517.88529.98517.24523.69523.692.91%887,576
Jun 17, 2026505.55520.22503.93508.87508.871.24%570,234
Jun 16, 2026496.65514.89496.59502.65502.652.64%775,048
Jun 15, 2026482.27497.03482.04489.73489.732.69%672,151
Jun 12, 2026473.73479.22468.76476.89476.891.61%436,907
Jun 11, 2026470.84474.14465.31469.32469.320.37%882,493
Jun 10, 2026483.31489.34464.82467.59467.59-3.88%864,989
Jun 9, 2026487.19493.47471.72486.47486.470.30%809,219
Jun 8, 2026480.57487.50474.76485.03485.031.72%742,869
Jun 5, 2026480.49484.50474.14476.82476.82-1.74%786,765
Jun 4, 2026479.77485.52474.19485.27485.270.07%416,731
Jun 3, 2026485.37492.69479.72484.91484.910.93%599,792
Jun 2, 2026465.15482.21464.86480.46480.463.79%678,780
Jun 1, 2026463.79467.98457.98462.93462.93-2.26%446,311
May 29, 2026473.80477.13464.44473.61473.610.23%781,150
May 28, 2026483.25486.26472.30473.93472.51-2.13%598,918
May 27, 2026483.01488.24479.12484.25482.801.30%828,842
May 26, 2026478.82484.99475.10478.05476.620.64%829,209
May 22, 2026465.13476.34457.01475.01473.593.04%824,993
May 21, 2026462.40463.99453.48460.98459.60-0.51%697,414
May 20, 2026464.96468.81458.01463.32461.940.39%1,052,112
May 19, 2026465.61471.12457.99461.50460.12-1.99%554,343
May 18, 2026479.23480.67466.27470.87469.46-1.90%572,213
May 15, 2026475.90484.62473.80479.97478.54-0.43%622,375
May 14, 2026486.69487.79477.52482.03480.59-0.36%665,124
May 13, 2026489.82491.89480.44483.79482.34-0.45%803,413
May 12, 2026489.04489.04476.21485.98484.53-0.85%698,392
May 11, 2026489.95498.32487.14490.16488.70-0.49%788,811
May 8, 2026498.32500.61490.01492.58491.11-0.09%499,340
May 7, 2026505.81505.84487.98493.04491.57-1.85%725,261
May 6, 2026518.56518.70501.11502.34500.84-1.08%796,769
May 5, 2026519.55523.95502.41507.81506.29-1.59%738,009
May 4, 2026509.40519.09507.87516.00514.461.49%629,121
May 1, 2026515.33520.23506.37508.43506.910.05%694,804
Apr 30, 2026514.00533.74498.83508.17506.65-6.92%1,620,941
Apr 29, 2026549.46554.69539.33545.93544.300.22%669,275
Apr 28, 2026548.29550.56535.21544.71543.08-1.91%466,350
Apr 27, 2026555.53561.90542.66555.34553.680.41%575,669
Apr 24, 2026559.51561.79547.37553.07551.42-0.86%450,658
Apr 23, 2026552.42565.50552.42557.85556.181.47%442,692
Apr 22, 2026555.52557.11547.62549.75548.110.12%384,162
Apr 21, 2026546.86553.83545.07549.11547.470.53%513,602
Apr 20, 2026536.02548.10534.00546.23544.601.99%403,515
Apr 17, 2026527.06541.72527.06535.57533.972.66%579,221
Apr 16, 2026525.99528.60517.83521.71520.15-0.99%473,274
Apr 15, 2026542.27544.42522.51526.94525.37-3.42%563,750
Apr 14, 2026543.38548.97532.79545.62543.991.08%462,296
Apr 13, 2026535.24540.63531.33539.79538.180.71%474,441
Apr 10, 2026537.17543.65535.00536.01534.410.25%431,463
Apr 9, 2026525.65536.97521.46534.67533.071.42%559,082
Apr 8, 2026522.93529.74516.12527.21525.635.59%433,368
Apr 7, 2026496.06501.79491.66499.31497.820.02%620,420
Apr 6, 2026492.60499.85488.85499.20497.711.00%271,429
Apr 2, 2026486.62503.39484.61494.25492.77-1.22%307,769
Apr 1, 2026496.56504.91495.78500.38498.881.96%421,533
Mar 31, 2026478.63496.47474.79490.74489.273.95%452,456
Mar 30, 2026490.73490.73468.66472.07470.66-1.85%406,146
Mar 27, 2026478.13488.34475.05480.97479.53-0.15%435,360
Mar 26, 2026496.43499.61480.22481.67480.23-4.28%493,293
Mar 25, 2026510.91511.59502.97503.20501.70-0.48%577,081
Mar 24, 2026486.14507.72482.94505.62504.113.38%555,832
Mar 23, 2026490.64501.32487.24489.07487.612.80%480,654
Mar 20, 2026483.11490.15473.60475.74474.32-3.43%1,019,280
Mar 19, 2026470.31496.80467.83492.65491.183.18%822,836
Mar 18, 2026472.39487.47468.99477.47476.041.33%1,076,065
Mar 17, 2026474.54485.18462.00471.22469.81-0.30%506,089
Mar 16, 2026475.95479.99470.51472.64471.231.13%451,042
Mar 13, 2026472.90474.99461.89467.38465.98-0.22%547,866
Mar 12, 2026472.90475.02462.08468.41467.01-2.00%575,361
Mar 11, 2026478.00481.48473.03477.97476.54-0.02%440,228
Mar 10, 2026485.70494.07478.05478.06476.63-1.99%701,163
Mar 9, 2026462.84488.07457.60487.76486.303.44%590,700
Mar 6, 2026463.70480.45460.04471.54470.13-1.04%667,099
Mar 5, 2026484.65489.61473.94476.51475.09-2.91%755,548
Mar 4, 2026491.89495.06484.46490.78489.310.47%440,316
Mar 3, 2026498.97502.88487.09488.49487.03-5.51%577,102
Mar 2, 2026507.50522.21502.95516.98515.441.05%447,152
Feb 27, 2026517.04517.04504.48511.63510.10-2.13%663,361
Feb 26, 2026530.66531.05513.19524.19521.18-0.70%468,716
Feb 25, 2026529.09532.16519.29527.90524.870.22%367,726
Feb 24, 2026518.16533.00518.16526.75523.721.89%392,504
Feb 23, 2026524.88528.60512.72516.99514.02-1.85%471,366
Feb 20, 2026525.30533.20520.69526.73523.700.03%511,269
Feb 19, 2026519.20529.22517.67526.56523.530.82%396,511
Feb 18, 2026521.18528.53517.57522.30519.30-0.37%506,473
Feb 17, 2026521.05527.96517.85524.25521.240.02%376,754
Feb 13, 2026514.06526.06509.10524.12521.111.57%708,403
Feb 12, 2026520.20533.80514.75516.02513.05-1,078,200
Feb 11, 2026510.00519.14503.51516.03513.062.57%680,231
Feb 10, 2026503.80510.62500.12503.10500.21-0.60%489,591
Feb 9, 2026500.16508.31496.69506.14503.230.46%610,244
Feb 6, 2026495.30503.87491.33503.80500.903.36%938,004
Feb 5, 2026487.16491.60476.93487.40484.600.05%668,503
Feb 4, 2026505.30511.52472.14487.16484.36-3.31%1,204,392
Feb 3, 2026500.06513.59480.15503.86500.961.67%1,055,201