Hubbell Inc Common Stock (HUBB)
389.58
-6.04 (-1.53%)
NYSE · Last Trade: Jun 2nd, 3:14 AM EDT
Historical Prices For Hubbell Inc Common Stock (HUBB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 394.15 | 395.85 | 386.18 | 389.58 | 1,127,960 | 389.58 |
| 5/29/2025 | 399.85 | 399.85 | 395.13 | 396.94 | 528,875 | 395.62 |
| 5/28/2025 | 399.45 | 400.82 | 394.15 | 395.22 | 501,052 | 393.91 |
| 5/27/2025 | 394.64 | 401.27 | 392.57 | 398.86 | 715,590 | 397.53 |
| 5/23/2025 | 383.06 | 393.24 | 383.06 | 390.59 | 737,746 | 389.29 |
| 5/22/2025 | 380.00 | 393.00 | 376.76 | 389.39 | 868,848 | 388.10 |
| 5/21/2025 | 384.37 | 389.83 | 381.51 | 381.91 | 831,891 | 380.64 |
| 5/20/2025 | 387.10 | 392.38 | 386.00 | 389.08 | 434,469 | 387.79 |
| 5/19/2025 | 386.54 | 392.95 | 384.88 | 390.77 | 474,749 | 389.47 |
| 5/16/2025 | 387.66 | 393.01 | 384.26 | 392.22 | 659,441 | 390.92 |
| 5/15/2025 | 384.27 | 388.25 | 382.61 | 386.64 | 821,392 | 385.35 |
| 5/14/2025 | 388.77 | 390.04 | 384.00 | 385.68 | 639,997 | 384.40 |
| 5/13/2025 | 378.41 | 389.05 | 378.04 | 386.66 | 843,224 | 385.37 |
| 5/12/2025 | 373.18 | 381.86 | 373.18 | 378.41 | 788,758 | 377.15 |
| 5/09/2025 | 356.53 | 358.53 | 353.52 | 356.72 | 465,712 | 355.53 |
| 5/08/2025 | 357.31 | 358.30 | 353.83 | 354.57 | 719,215 | 353.39 |
| 5/07/2025 | 350.07 | 353.80 | 349.39 | 352.39 | 500,916 | 351.22 |
| 5/06/2025 | 350.00 | 353.54 | 346.07 | 348.31 | 611,346 | 347.15 |
| 5/05/2025 | 354.30 | 359.46 | 352.01 | 353.51 | 515,691 | 352.33 |
| 5/02/2025 | 349.63 | 356.10 | 347.36 | 355.91 | 1,047,052 | 354.73 |
| 5/01/2025 | 365.93 | 367.35 | 341.03 | 343.12 | 1,468,575 | 341.98 |
| 4/30/2025 | 353.22 | 363.48 | 351.26 | 363.18 | 736,715 | 361.97 |
| 4/29/2025 | 357.98 | 361.56 | 354.75 | 359.47 | 440,238 | 358.27 |
| 4/28/2025 | 359.72 | 363.40 | 354.57 | 357.98 | 409,796 | 356.79 |
| 4/25/2025 | 357.67 | 365.42 | 356.94 | 359.84 | 434,579 | 358.64 |
| 4/24/2025 | 347.15 | 361.96 | 347.15 | 360.28 | 470,537 | 359.08 |
| 4/23/2025 | 357.56 | 359.06 | 345.80 | 345.95 | 599,098 | 344.80 |
| 4/22/2025 | 333.57 | 341.87 | 333.57 | 340.52 | 357,800 | 339.39 |
| 4/21/2025 | 334.28 | 334.89 | 325.08 | 329.22 | 464,458 | 328.13 |
| 4/17/2025 | 340.74 | 342.21 | 337.10 | 338.97 | 466,124 | 337.84 |
| 4/16/2025 | 341.41 | 345.50 | 334.20 | 338.78 | 464,181 | 337.65 |
| 4/15/2025 | 350.10 | 353.48 | 345.70 | 346.59 | 595,590 | 345.44 |
| 4/14/2025 | 358.04 | 360.11 | 349.29 | 350.51 | 1,009,217 | 349.34 |
| 4/11/2025 | 340.01 | 355.99 | 335.55 | 353.43 | 1,052,244 | 352.25 |
| 4/10/2025 | 341.91 | 351.36 | 333.44 | 341.84 | 869,142 | 340.70 |
| 4/09/2025 | 316.37 | 355.22 | 314.78 | 351.95 | 1,340,727 | 350.78 |
| 4/08/2025 | 326.71 | 331.64 | 312.92 | 317.50 | 1,154,432 | 316.44 |
| 4/07/2025 | 307.93 | 329.31 | 300.77 | 316.89 | 1,037,760 | 315.84 |
| 4/04/2025 | 311.21 | 320.35 | 299.43 | 315.94 | 1,202,143 | 314.89 |
| 4/03/2025 | 321.20 | 326.52 | 313.13 | 321.35 | 1,033,709 | 320.28 |
| 4/02/2025 | 325.89 | 342.09 | 325.53 | 341.62 | 345,286 | 340.48 |
| 4/01/2025 | 329.10 | 334.95 | 325.92 | 332.86 | 470,824 | 331.75 |
| 3/31/2025 | 325.00 | 332.84 | 316.34 | 330.91 | 669,383 | 329.81 |
| 3/28/2025 | 339.43 | 340.75 | 330.71 | 332.01 | 387,277 | 330.91 |
| 3/27/2025 | 343.67 | 348.13 | 340.00 | 342.00 | 379,099 | 340.86 |
| 3/26/2025 | 351.27 | 353.49 | 344.87 | 346.63 | 714,453 | 345.48 |
| 3/25/2025 | 349.41 | 355.33 | 346.64 | 353.62 | 580,780 | 352.44 |
| 3/24/2025 | 344.73 | 349.98 | 343.85 | 349.50 | 577,255 | 348.34 |
| 3/21/2025 | 335.28 | 339.41 | 332.41 | 338.36 | 813,576 | 337.24 |
| 3/20/2025 | 337.31 | 342.94 | 333.94 | 339.18 | 615,504 | 338.05 |
| 3/19/2025 | 338.10 | 346.50 | 336.24 | 342.21 | 454,573 | 341.07 |
| 3/18/2025 | 341.41 | 341.49 | 335.71 | 336.38 | 382,492 | 335.26 |
| 3/17/2025 | 338.97 | 348.11 | 338.97 | 344.06 | 369,384 | 342.92 |
| 3/14/2025 | 339.85 | 343.75 | 336.08 | 340.82 | 605,022 | 339.69 |
| 3/13/2025 | 333.82 | 336.22 | 330.32 | 331.80 | 708,840 | 330.70 |
| 3/12/2025 | 348.14 | 352.22 | 333.98 | 334.69 | 910,871 | 333.58 |
| 3/11/2025 | 336.94 | 344.11 | 332.97 | 340.42 | 1,078,206 | 339.29 |
| 3/10/2025 | 343.44 | 347.45 | 337.21 | 337.68 | 1,205,544 | 336.56 |
| 3/07/2025 | 345.39 | 357.23 | 343.59 | 354.47 | 1,078,895 | 353.29 |
| 3/06/2025 | 343.97 | 349.18 | 337.97 | 346.28 | 865,557 | 345.13 |
| 3/05/2025 | 353.94 | 360.02 | 351.36 | 353.85 | 969,450 | 352.67 |
| 3/04/2025 | 348.23 | 359.63 | 340.38 | 351.79 | 955,228 | 350.62 |
| 3/03/2025 | 372.21 | 374.19 | 351.91 | 354.95 | 724,543 | 353.77 |