Hubbell Inc Common Stock (HUBB)

480.46
+17.53 (3.79%)
NYSE· Last Trade: Jun 3rd, 12:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hubbell Inc Common Stock (HUBB)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/2026519.55523.95502.41507.81738,004506.29
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
4/10/2026537.17543.65535.00536.01431,463534.40
4/09/2026525.65536.97521.46534.67559,071533.07
4/08/2026522.93529.74516.12527.21433,366525.63
4/07/2026496.06501.79491.66499.31620,421497.81
4/06/2026492.60499.85488.85499.20271,430497.70
4/02/2026486.62503.39484.61494.25307,769492.77
4/01/2026496.56504.91495.78500.38421,534498.88
3/31/2026478.63496.46474.79490.74452,455489.27
3/30/2026490.73490.73468.66472.07406,147470.66
3/27/2026478.13488.34475.05480.97435,360479.53
3/26/2026496.43499.61480.22481.67493,293480.23
3/25/2026510.91511.59502.96503.20577,055501.69
3/24/2026486.14507.72482.94505.62555,812504.11
3/23/2026490.64501.32487.24489.07480,654487.61
3/20/2026483.11490.15473.60475.741,019,280474.31
3/19/2026470.31496.80467.82492.65822,835491.17
3/18/2026472.39487.47468.99477.471,076,066476.04
3/17/2026474.54485.18462.00471.22506,089469.81
3/16/2026475.95479.99470.51472.64451,042471.22
3/13/2026472.90474.99461.88467.38547,867465.98
3/12/2026472.90475.02462.08468.41575,361467.01
3/11/2026478.00481.48473.02477.97440,229476.54
3/10/2026485.70494.07478.05478.06701,129476.63
3/09/2026462.84488.07457.60487.76590,698486.30
3/06/2026463.70480.45460.04471.54669,599470.13
3/05/2026484.65489.61473.94476.51755,372475.08
3/04/2026491.89495.06484.46490.78440,445489.31
3/03/2026498.97502.88487.09488.49576,748487.03