Home

Hubbell Inc Common Stock (HUBB)

315.94
-5.41 (-1.68%)
NYSE · Last Trade: Apr 5th, 11:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hubbell Inc Common Stock (HUBB)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025311.21320.35299.43315.941,202,143315.94
4/03/2025321.20326.52313.13321.351,033,709321.35
4/02/2025325.89342.09325.53341.62345,286341.62
4/01/2025329.10334.95325.92332.86470,824332.86
3/31/2025325.00332.84316.34330.91669,383330.91
3/28/2025339.43340.75330.71332.01387,277332.01
3/27/2025343.67348.13340.00342.00379,099342.00
3/26/2025351.27353.49344.87346.63714,453346.63
3/25/2025349.41355.33346.64353.62580,780353.62
3/24/2025344.73349.98343.85349.50577,255349.50
3/21/2025335.28339.41332.41338.36813,576338.36
3/20/2025337.31342.94333.94339.18615,504339.18
3/19/2025338.10346.50336.24342.21454,573342.21
3/18/2025341.41341.49335.71336.38382,492336.38
3/17/2025338.97348.11338.97344.06369,384344.06
3/14/2025339.85343.75336.08340.82605,022340.82
3/13/2025333.82336.22330.32331.80708,840331.80
3/12/2025348.14352.22333.98334.69910,871334.69
3/11/2025336.94344.11332.97340.421,078,206340.42
3/10/2025343.44347.45337.21337.681,205,544337.68
3/07/2025345.39357.23343.59354.471,078,895354.47
3/06/2025343.97349.18337.97346.28865,557346.28
3/05/2025353.94360.02351.36353.85969,450353.85
3/04/2025348.23359.63340.38351.79955,228351.79
3/03/2025372.21374.19351.91354.95724,543354.95
2/28/2025367.30371.70364.81371.59550,784371.59
2/27/2025378.05380.76368.65369.27486,395367.95
2/26/2025378.00383.40375.29377.39697,487376.04
2/25/2025365.68375.66364.63372.21779,636370.88
2/24/2025378.50381.26366.73369.25922,195367.93
2/21/2025389.72391.73376.13377.48639,038376.13
2/20/2025392.67395.46384.99389.42443,368388.03
2/19/2025392.92393.54388.86392.38330,246390.98
2/18/2025395.70398.55392.38395.55572,103394.14
2/14/2025395.04397.03389.29390.14655,544388.75
2/13/2025393.07394.45387.64393.23642,029391.82
2/12/2025388.66394.59386.47391.21635,241389.81
2/11/2025396.54400.67394.20397.07657,137395.65
2/10/2025403.48405.91398.45399.80742,291398.37
2/07/2025398.57403.14395.97400.93639,127399.50
2/06/2025402.45403.00391.32394.99963,201393.58
2/05/2025405.73405.81398.14400.07661,724398.64
2/04/2025411.83415.64393.59400.911,589,852399.48
2/03/2025407.06413.65397.80408.731,063,360407.27
1/31/2025427.71430.75420.31423.01497,521421.50
1/30/2025424.82429.61419.34426.57481,398425.05
1/29/2025414.98422.43412.11417.71605,970416.22
1/28/2025419.52421.58405.17413.36896,819411.88
1/27/2025429.33430.20408.20414.531,280,789413.05
1/24/2025455.99460.97453.08455.26470,149453.63
1/23/2025454.43456.86451.57453.79496,530452.17
1/22/2025463.25477.40456.41456.86883,494455.23
1/21/2025441.60450.75441.60450.38365,606448.77
1/17/2025438.75438.75432.08437.38375,905435.82
1/16/2025432.51435.39429.07433.92445,377432.37
1/15/2025440.03441.21424.74428.93704,578427.40
1/14/2025426.52431.78423.94428.21549,218426.68
1/13/2025413.67420.61409.10420.51692,199419.01
1/10/2025429.37429.37418.81420.25571,707418.75
1/08/2025430.72435.29424.07434.77333,073433.22
1/07/2025440.55441.07428.30433.96376,482432.41
1/06/2025436.76441.63433.75440.55328,759438.98