Hubbell Incorporated (HUBB)
NYSE: HUBB · Real-Time Price · USD
544.71
-10.63 (-1.91%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 548.29 | 550.56 | 535.21 | 544.71 | 544.71 | -1.91% | 466,328 |
| Apr 27, 2026 | 555.53 | 561.90 | 542.66 | 555.34 | 555.34 | 0.41% | 575,646 |
| Apr 24, 2026 | 559.51 | 561.79 | 547.37 | 553.07 | 553.07 | -0.86% | 439,347 |
| Apr 23, 2026 | 552.42 | 565.50 | 552.42 | 557.85 | 557.85 | 1.47% | 442,226 |
| Apr 22, 2026 | 555.52 | 557.11 | 547.62 | 549.75 | 549.75 | 0.12% | 383,721 |
| Apr 21, 2026 | 546.86 | 553.83 | 545.07 | 549.11 | 549.11 | 0.53% | 513,107 |
| Apr 20, 2026 | 536.02 | 548.10 | 534.00 | 546.23 | 546.23 | 1.99% | 403,512 |
| Apr 17, 2026 | 527.06 | 541.72 | 527.06 | 535.57 | 535.57 | 2.66% | 578,883 |
| Apr 16, 2026 | 525.99 | 528.60 | 517.83 | 521.71 | 521.71 | -0.99% | 473,215 |
| Apr 15, 2026 | 542.27 | 544.42 | 522.51 | 526.94 | 526.94 | -3.42% | 563,568 |
| Apr 14, 2026 | 543.38 | 548.97 | 532.79 | 545.62 | 545.62 | 1.08% | 462,072 |
| Apr 13, 2026 | 535.24 | 540.63 | 531.33 | 539.79 | 539.79 | 0.71% | 474,096 |
| Apr 10, 2026 | 537.17 | 543.65 | 535.00 | 536.01 | 536.01 | 0.25% | 431,085 |
| Apr 9, 2026 | 525.65 | 536.97 | 521.46 | 534.67 | 534.67 | 1.41% | 559,069 |
| Apr 8, 2026 | 522.93 | 529.74 | 516.12 | 527.21 | 527.21 | 5.59% | 431,876 |
| Apr 7, 2026 | 496.06 | 501.79 | 491.66 | 499.31 | 499.31 | 0.02% | 617,198 |
| Apr 6, 2026 | 492.60 | 499.85 | 488.85 | 499.20 | 499.20 | 1.00% | 271,288 |
| Apr 2, 2026 | 486.62 | 503.39 | 484.61 | 494.25 | 494.25 | -1.23% | 306,956 |
| Apr 1, 2026 | 496.56 | 504.91 | 495.78 | 500.38 | 500.38 | 1.96% | 421,479 |
| Mar 31, 2026 | 478.63 | 496.47 | 474.79 | 490.74 | 490.74 | 3.95% | 451,461 |
| Mar 30, 2026 | 490.73 | 490.73 | 468.66 | 472.07 | 472.07 | -1.85% | 405,749 |
| Mar 27, 2026 | 478.13 | 488.34 | 475.05 | 480.97 | 480.97 | -0.15% | 435,329 |
| Mar 26, 2026 | 496.43 | 499.61 | 480.22 | 481.67 | 481.67 | -4.28% | 491,784 |
| Mar 25, 2026 | 510.91 | 511.59 | 502.97 | 503.20 | 503.20 | -0.48% | 576,653 |
| Mar 24, 2026 | 486.14 | 507.72 | 482.94 | 505.62 | 505.62 | 3.38% | 555,144 |
| Mar 23, 2026 | 490.64 | 501.32 | 487.24 | 489.07 | 489.07 | 2.80% | 480,636 |
| Mar 20, 2026 | 483.11 | 490.15 | 473.60 | 475.74 | 475.74 | -3.43% | 999,007 |
| Mar 19, 2026 | 470.31 | 496.80 | 467.83 | 492.65 | 492.65 | 3.18% | 822,316 |
| Mar 18, 2026 | 472.39 | 487.47 | 468.99 | 477.47 | 477.47 | 1.33% | 1,075,997 |
| Mar 17, 2026 | 474.54 | 485.18 | 462.00 | 471.22 | 471.22 | -0.30% | 506,029 |
| Mar 16, 2026 | 475.95 | 479.99 | 470.51 | 472.64 | 472.64 | 1.13% | 450,792 |
| Mar 13, 2026 | 472.90 | 474.99 | 461.89 | 467.38 | 467.38 | -0.22% | 547,697 |
| Mar 12, 2026 | 472.90 | 475.02 | 462.08 | 468.41 | 468.41 | -2.00% | 575,336 |
| Mar 11, 2026 | 478.00 | 481.48 | 473.03 | 477.97 | 477.97 | -0.02% | 440,013 |
| Mar 10, 2026 | 485.70 | 494.07 | 478.05 | 478.06 | 478.06 | -1.99% | 700,970 |
| Mar 9, 2026 | 462.84 | 488.07 | 457.60 | 487.76 | 487.76 | 3.44% | 590,545 |
| 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 |