Hubbell Inc Common Stock (HUBB)

490.94
+5.53 (1.14%)
NYSE· Last Trade: Jul 12th, 4:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hubbell Inc Common Stock (HUBB)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026487.46495.93483.00490.94293,229490.94
7/09/2026492.29493.29484.70485.41383,011485.41
7/08/2026474.30480.88472.88480.50402,709480.50
7/07/2026484.09490.19472.64478.89520,600478.89
7/06/2026489.60498.96489.60495.60455,585495.60
7/02/2026488.08489.95473.92487.101,017,988487.10
7/01/2026518.00518.00489.08490.12739,718490.12
6/30/2026517.22524.32514.15523.20495,037523.20
6/29/2026515.44527.05508.84514.71607,855514.71
6/26/2026525.59530.54515.49517.02788,638517.02
6/25/2026528.54547.33526.80536.04614,852536.04
6/24/2026506.21518.38503.55518.18590,823518.18
6/23/2026524.99524.99507.77509.96674,695509.96
6/22/2026528.93539.40526.98539.39513,671539.39
6/18/2026517.88529.98517.24523.69887,603523.69
6/17/2026505.55520.22503.93508.87570,232508.87
6/16/2026496.65514.88496.59502.65775,034502.65
6/15/2026482.27497.03482.04489.73672,147489.73
6/12/2026473.73479.22468.76476.89436,907476.89
6/11/2026470.84474.14465.31469.32882,488469.32
6/10/2026483.31489.34464.82467.59864,964467.59
6/09/2026487.19493.47471.72486.47809,203486.47
6/08/2026480.57487.50474.76485.03742,864485.03
6/05/2026480.49484.50474.14476.82786,765476.82
6/04/2026479.77485.52474.19485.27416,595485.27
6/03/2026485.37492.69479.72484.91599,754484.91
6/02/2026465.15482.21464.86480.46678,777480.46
6/01/2026463.79467.98457.98462.93446,311462.93
5/29/2026473.80477.13464.44473.61781,150473.61
5/28/2026483.25486.26472.30473.93598,913472.51
5/27/2026483.01488.24479.12484.25828,832482.80
5/26/2026478.82484.99475.10478.05829,081476.62
5/22/2026465.13476.34457.01475.01825,598473.59
5/21/2026462.40463.99453.48460.98697,296459.60
5/20/2026464.96468.81458.01463.321,052,124461.93
5/19/2026465.61471.12457.99461.50554,339460.12
5/18/2026479.23480.67466.27470.87572,196469.46
5/15/2026475.90484.62473.80479.97622,375478.53
5/14/2026486.69487.79477.52482.03665,111480.59
5/13/2026489.82491.89480.44483.79803,383482.34
5/12/2026489.04489.04476.21485.98698,382484.52
5/11/2026489.95498.32487.14490.16788,766488.69
5/08/2026498.32500.61490.01492.58499,340491.10
5/07/2026505.81505.84487.98493.04725,251491.56
5/06/2026518.56518.70501.11502.34796,756500.83
5/05/2026519.55523.95502.41507.81737,963506.29
5/04/2026509.40519.09507.87516.00628,951514.45
5/01/2026515.33520.23506.37508.43694,805506.91
4/30/2026514.00533.74498.83508.171,620,918506.65
4/29/2026549.46554.69539.33545.93669,274544.29
4/28/2026548.29550.56535.21544.71466,351543.08
4/27/2026555.53561.90542.66555.34575,670553.68
4/24/2026559.51561.79547.37553.07450,659551.41
4/23/2026552.42565.50552.42557.85442,689556.18
4/22/2026555.52557.11547.62549.75384,162548.10
4/21/2026546.86553.83545.07549.11513,197547.47
4/20/2026536.02548.10534.00546.23403,516544.59
4/17/2026527.06541.72527.06535.57579,222533.97
4/16/2026525.99528.60517.83521.71473,274520.15
4/15/2026542.27544.41522.51526.94563,750525.36
4/14/2026543.38548.97532.79545.62462,297543.99
4/13/2026535.24540.63531.33539.79474,432538.17