Hubbell Incorporated HUBB
NYSE · United States · Producer Manufacturing
$453.60-5.49 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $453.60 | -1.20% | $461.73 | $464.38 | $453.59 | 481.43K |
| 2026-09-29 | $459.09 | -1.42% | $469.36 | $472.32 | $456.98 | 497.80K |
| 2026-09-28 | $465.72 | -0.19% | $462.02 | $472.35 | $460.31 | 429.51K |
| 2026-09-25 | $466.62 | +0.16% | $466.60 | $471.28 | $461.42 | 351.22K |
| 2026-09-24 | $465.88 | +0.47% | $457.61 | $467.39 | $455.55 | 378.35K |
| 2026-09-23 | $463.70 | +1.06% | $454.84 | $470.36 | $452.63 | 604.42K |
| 2026-09-22 | $458.83 | +0.29% | $458.35 | $459.33 | $454.45 | 375.65K |
| 2026-09-21 | $457.49 | +2.37% | $451.36 | $458.27 | $446.24 | 422.51K |
| 2026-09-18 | $446.92 | +0.83% | $443.91 | $449.29 | $443.52 | 883.91K |
| 2026-09-17 | $443.23 | +0.95% | $447.56 | $450.13 | $435.91 | 655.48K |
| 2026-09-16 | $439.07 | +0.12% | $443.78 | $445.22 | $435.97 | 297.38K |
| 2026-09-15 | $438.53 | -0.87% | $447.02 | $448.19 | $436.79 | 508.08K |
| 2026-09-14 | $442.38 | -3.91% | $442.29 | $446.70 | $435.71 | 459.58K |
| 2026-09-11 | $460.40 | +1.77% | $459.01 | $467.08 | $457.48 | 418.11K |
| 2026-09-10 | $452.41 | -0.56% | $450.69 | $456.62 | $446.99 | 570.13K |
| 2026-09-09 | $454.97 | -2.10% | $462.57 | $467.26 | $453.76 | 447.48K |
| 2026-09-08 | $464.75 | +0.87% | $461.71 | $469.36 | $460.28 | 413.53K |
| 2026-09-04 | $460.72 | +0.12% | $459.80 | $468.59 | $458.46 | 532.65K |
| 2026-09-03 | $460.15 | +2.24% | $452.36 | $461.75 | $449.00 | 598.52K |
| 2026-09-02 | $450.08 | +1.53% | $444.42 | $452.37 | $439.89 | 458.33K |
| 2026-09-01 | $443.31 | -2.14% | $448.52 | $451.90 | $441.64 | 429.48K |
| 2026-08-31 | $453.00 | -1.45% | $456.54 | $457.73 | $452.20 | 506.89K |
| 2026-08-28 | $459.66 | -2.26% | $470.84 | $474.16 | $458.62 | 267.86K |
| 2026-08-27 | $470.28 | -0.46% | $477.03 | $478.95 | $467.05 | 448.06K |
| 2026-08-26 | $472.46 | +1.78% | $466.17 | $476.26 | $464.66 | 383.71K |
| 2026-08-25 | $464.19 | -0.55% | $474.62 | $476.05 | $462.72 | 341.65K |
| 2026-08-24 | $466.76 | -0.70% | $470.03 | $473.26 | $465.26 | 607.93K |
| 2026-08-21 | $470.03 | +0.06% | $477.88 | $479.99 | $468.00 | 418.30K |
| 2026-08-20 | $469.76 | -1.24% | $471.24 | $476.80 | $468.21 | 338.80K |
| 2026-08-19 | $475.64 | -1.70% | $482.66 | $485.51 | $471.08 | 676.36K |
| 2026-08-18 | $483.86 | -4.05% | $494.22 | $494.56 | $482.90 | 658.99K |
| 2026-08-17 | $504.30 | -1.39% | $511.60 | $512.98 | $503.94 | 469.94K |
| 2026-08-14 | $511.39 | +0.85% | $505.97 | $513.04 | $504.23 | 309.01K |
| 2026-08-13 | $507.10 | -1.13% | $511.92 | $511.92 | $502.31 | 302.96K |
| 2026-08-12 | $512.90 | -1.29% | $527.15 | $529.39 | $512.39 | 395.91K |
| 2026-08-11 | $519.62 | +2.92% | $507.95 | $520.90 | $507.95 | 409.37K |
| 2026-08-10 | $504.90 | -1.77% | $516.82 | $516.82 | $504.74 | 354.70K |
| 2026-08-07 | $513.99 | +1.23% | $510.79 | $519.70 | $507.43 | 374.22K |
| 2026-08-06 | $507.73 | -1.14% | $514.73 | $521.74 | $507.56 | 433.92K |
| 2026-08-05 | $513.58 | +2.26% | $504.47 | $517.18 | $499.83 | 655.57K |
| 2026-08-04 | $502.24 | +5.50% | $487.21 | $505.46 | $476.86 | 724.24K |
| 2026-08-03 | $476.04 | +0.74% | $470.41 | $477.49 | $466.05 | 791.17K |
| 2026-07-31 | $472.55 | -0.24% | $484.59 | $485.43 | $470.70 | 742.55K |
| 2026-07-30 | $473.69 | +2.76% | $478.94 | $479.98 | $468.15 | 880.49K |
| 2026-07-29 | $460.96 | -4.69% | $479.08 | $480.11 | $455.07 | 882.73K |
| 2026-07-28 | $483.66 | -2.87% | $474.04 | $497.96 | $461.39 | 1.61M |
| 2026-07-27 | $497.96 | +2.44% | $486.96 | $499.89 | $478.56 | 1.04M |
| 2026-07-24 | $486.09 | -0.47% | $487.22 | $493.40 | $481.53 | 470.41K |
| 2026-07-23 | $488.38 | +2.42% | $477.08 | $488.59 | $476.81 | 496.74K |
| 2026-07-22 | $476.84 | -0.64% | $473.88 | $482.31 | $473.88 | 408.94K |
| 2026-07-21 | $479.93 | -1.04% | $494.60 | $497.94 | $479.02 | 428.86K |
| 2026-07-20 | $484.98 | -0.76% | $492.51 | $496.48 | $483.61 | 492.00K |
| 2026-07-17 | $488.67 | +1.38% | $471.44 | $491.25 | $467.85 | 601.29K |
| 2026-07-16 | $482.04 | +0.44% | $469.97 | $483.00 | $468.07 | 398.38K |
| 2026-07-15 | $479.92 | -0.82% | $484.24 | $486.44 | $471.00 | 346.18K |
| 2026-07-14 | $483.89 | +1.44% | $483.73 | $486.10 | $474.50 | 346.94K |
| 2026-07-13 | $477.03 | -2.83% | $486.58 | $491.39 | $473.06 | 371.77K |
| 2026-07-10 | $490.94 | +1.14% | $487.46 | $495.93 | $483.00 | 293.23K |
| 2026-07-09 | $485.41 | +1.02% | $492.29 | $493.29 | $484.70 | 383.02K |
| 2026-07-08 | $480.50 | +0.34% | $474.30 | $480.88 | $472.88 | 402.71K |
| 2026-07-07 | $478.89 | -3.37% | $484.09 | $490.19 | $472.64 | 520.61K |
| 2026-07-06 | $495.60 | +1.75% | $489.60 | $498.96 | $489.60 | 455.59K |
| 2026-07-02 | $487.10 | -0.62% | $488.08 | $489.95 | $473.92 | 1.02M |
| 2026-07-01 | $490.12 | -6.32% | $518.00 | $518.00 | $489.08 | 739.72K |
| 2026-06-30 | $523.20 | +1.65% | $517.22 | $524.32 | $514.15 | 495.09K |
| 2026-06-29 | $514.71 | -0.45% | $515.44 | $527.05 | $508.84 | 607.86K |
| 2026-06-26 | $517.02 | -3.55% | $525.59 | $530.54 | $515.48 | 788.64K |
| 2026-06-25 | $536.04 | +3.45% | $528.54 | $547.33 | $526.80 | 614.86K |
| 2026-06-24 | $518.18 | +1.61% | $506.21 | $518.38 | $503.55 | 590.83K |
| 2026-06-23 | $509.96 | -5.46% | $524.99 | $524.99 | $507.77 | 674.70K |
| 2026-06-22 | $539.39 | +3.00% | $528.93 | $539.40 | $526.98 | 513.76K |
| 2026-06-18 | $523.69 | +2.91% | $517.88 | $529.97 | $517.23 | 887.58K |
| 2026-06-17 | $508.87 | +1.24% | $505.55 | $520.22 | $503.93 | 570.23K |
| 2026-06-16 | $502.65 | +2.64% | $496.65 | $514.89 | $496.59 | 775.05K |
| 2026-06-15 | $489.73 | +2.69% | $482.27 | $497.03 | $482.04 | 672.15K |
| 2026-06-12 | $476.89 | +1.61% | $473.73 | $479.22 | $468.76 | 436.91K |
| 2026-06-11 | $469.32 | +0.37% | $470.84 | $474.14 | $465.31 | 882.49K |
| 2026-06-10 | $467.59 | -3.88% | $483.29 | $489.34 | $464.82 | 864.99K |
| 2026-06-09 | $486.47 | +0.30% | $487.19 | $493.47 | $471.72 | 809.22K |
| 2026-06-08 | $485.03 | +1.72% | $480.57 | $487.50 | $474.76 | 742.87K |
| 2026-06-05 | $476.82 | -1.74% | $480.49 | $484.50 | $474.14 | 786.77K |
| 2026-06-04 | $485.27 | +0.07% | $479.77 | $485.52 | $474.19 | 416.73K |
| 2026-06-03 | $484.91 | +0.93% | $485.37 | $492.69 | $479.72 | 599.79K |
| 2026-06-02 | $480.46 | +3.79% | $465.15 | $482.21 | $464.86 | 678.78K |
| 2026-06-01 | $462.93 | -2.26% | $463.79 | $467.98 | $457.98 | 446.31K |
| 2026-05-29 | $473.61 | -0.07% | $473.80 | $477.13 | $464.44 | 774.05K |
| 2026-05-28 | $473.93 | -2.13% | $483.25 | $486.26 | $472.30 | 598.92K |
| 2026-05-27 | $484.25 | +1.30% | $483.01 | $488.24 | $479.12 | 828.84K |
| 2026-05-26 | $478.05 | +0.64% | $478.82 | $484.99 | $475.10 | 829.21K |
| 2026-05-22 | $475.01 | +3.04% | $465.13 | $476.34 | $457.01 | 824.99K |