NYSE : HUBB
Hubbell Incorporated — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 422.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hubbell Incorporated (HUBB) closed at 433.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 427.36 | 436.51 | 425.37 | 433.74 | 581,569 | +2.67% |
| 2026-10-30 | 429 | 435.777 | 419.05 | 422.44 | 816,165 | -3.60% |
| 2026-10-29 | 433.95 | 440.13 | 430.96 | 438.23 | 726,884 | +0.21% |
| 2026-10-28 | 444.68 | 444.805 | 426.91 | 437.33 | 1,163,860 | +0.70% |
| 2026-10-27 | 430.64 | 444.67 | 429.366 | 434.28 | 1,820,811 | -5.47% |
| 2026-10-26 | 452.38 | 463.215 | 451.48 | 459.4 | 827,946 | +2.52% |
| 2026-10-23 | 440.55 | 451.33 | 435.51 | 448.1 | 500,664 | +0.52% |
| 2026-10-22 | 452.68 | 452.68 | 433.92 | 445.8 | 925,815 | -3.25% |
| 2026-10-21 | 465.97 | 466.955 | 455.46 | 460.76 | 560,275 | +0.31% |
| 2026-10-20 | 454.74 | 464.2 | 448.69 | 459.32 | 569,081 | -1.20% |
| 2026-10-19 | 468.955 | 474.77 | 462.335 | 464.92 | 532,324 | +0.83% |
| 2026-10-16 | 465.75 | 468.015 | 458.9 | 461.1 | 431,997 | -0.78% |
| 2026-10-15 | 464.08 | 466.91 | 457.59 | 464.71 | 678,270 | -1.83% |
| 2026-10-14 | 474.68 | 477.93 | 467.3 | 473.37 | 585,643 | -0.95% |
| 2026-10-13 | 471.11 | 480.52 | 463.98 | 477.93 | 443,199 | +0.82% |
| 2026-10-12 | 471 | 476.63 | 468.22 | 474.05 | 291,231 | -0.01% |
| 2026-10-09 | 476.79 | 479.28 | 470.93 | 474.11 | 303,597 | -0.27% |
| 2026-10-08 | 471.03 | 483.855 | 469.938 | 475.4 | 770,985 | +0.00% |
| 2026-10-07 | 478.42 | 479.825 | 468.814 | 475.41 | 503,511 | -2.06% |
| 2026-10-06 | 483.51 | 492.63 | 482 | 485.41 | 504,055 | +0.99% |
| 2026-10-05 | 474.11 | 484.563 | 470.38 | 480.65 | 393,919 | +1.08% |
| 2026-10-02 | 473.98 | 477.97 | 466.98 | 475.52 | 459,192 | +1.83% |
| 2026-10-01 | 454.96 | 469.88 | 449.11 | 466.98 | 536,680 | +2.95% |
| 2026-09-30 | 461.73 | 464.38 | 453.59 | 453.6 | 481,425 | -1.20% |
| 2026-09-29 | 469.36 | 472.32 | 456.98 | 459.09 | 491,658 | -1.42% |
| 2026-09-28 | 462.02 | 472.345 | 460.31 | 465.72 | 424,398 | -0.19% |
| 2026-09-25 | 466.6 | 471.28 | 461.42 | 466.62 | 351,206 | +0.16% |
| 2026-09-24 | 457.61 | 467.39 | 455.55 | 465.88 | 371,056 | +0.47% |
| 2026-09-23 | 454.84 | 470.36 | 452.63 | 463.7 | 603,088 | +1.06% |
| 2026-09-22 | 458.35 | 459.33 | 454.45 | 458.83 | 375,498 | +0.29% |
| 2026-09-21 | 451.36 | 458.27 | 446.24 | 457.49 | 421,032 | +2.37% |
| 2026-09-18 | 443.91 | 449.29 | 443.52 | 446.92 | 871,194 | +0.83% |
| 2026-09-17 | 447.56 | 450.13 | 435.91 | 443.23 | 655,307 | +0.95% |
| 2026-09-16 | 443.78 | 445.22 | 435.973 | 439.07 | 297,276 | +0.12% |
| 2026-09-15 | 447.02 | 448.188 | 436.79 | 438.53 | 505,672 | -0.87% |
| 2026-09-14 | 442.29 | 446.704 | 435.715 | 442.38 | 457,220 | -3.91% |
| 2026-09-11 | 459.01 | 467.08 | 457.48 | 460.4 | 417,013 | +1.77% |
| 2026-09-10 | 450.69 | 456.62 | 446.99 | 452.41 | 569,870 | -0.56% |
| 2026-09-09 | 462.57 | 467.26 | 453.76 | 454.97 | 442,843 | -2.10% |
| 2026-09-08 | 461.71 | 469.36 | 460.278 | 464.75 | 413,487 | +0.87% |
| 2026-09-04 | 459.8 | 468.59 | 458.46 | 460.72 | 529,005 | +0.12% |
| 2026-09-03 | 450.1 | 461.75 | 449 | 460.15 | 598,387 | +2.24% |
| 2026-09-02 | 444.42 | 452.37 | 439.89 | 450.08 | 450,688 | +1.53% |
| 2026-09-01 | 448.52 | 451.9 | 441.64 | 443.31 | 428,977 | -2.14% |
| 2026-08-31 | 456.54 | 457.73 | 452.2 | 453 | 492,108 | -1.14% |
| 2026-08-28 | 470.84 | 474.155 | 458.624 | 459.66 | 267,861 | -2.26% |
| 2026-08-27 | 477.03 | 478.95 | 467.05 | 470.28 | 448,063 | -0.46% |
| 2026-08-26 | 466.17 | 476.258 | 464.66 | 472.46 | 383,706 | +1.78% |
| 2026-08-25 | 474.62 | 476.052 | 462.723 | 464.19 | 341,647 | -0.55% |
| 2026-08-24 | 470.03 | 473.262 | 465.26 | 466.76 | 607,931 | -0.70% |
| 2026-08-21 | 477.88 | 479.99 | 468 | 470.03 | 418,302 | +0.06% |
| 2026-08-20 | 471.24 | 476.8 | 468.21 | 469.76 | 338,799 | -1.24% |
| 2026-08-19 | 482.66 | 485.51 | 471.08 | 475.64 | 676,363 | -1.70% |
| 2026-08-18 | 494.22 | 494.56 | 482.9 | 483.86 | 658,993 | -4.05% |
| 2026-08-17 | 511.6 | 512.983 | 503.94 | 504.3 | 469,934 | -1.39% |
| 2026-08-14 | 505.97 | 513.04 | 504.23 | 511.39 | 309,006 | +0.85% |
| 2026-08-13 | 511.92 | 511.92 | 502.31 | 507.1 | 302,961 | -1.13% |
| 2026-08-12 | 527.15 | 529.39 | 512.39 | 512.9 | 395,912 | -1.29% |
| 2026-08-11 | 507.95 | 520.9 | 507.95 | 519.62 | 409,373 | +2.92% |
| 2026-08-10 | 516.82 | 516.82 | 504.74 | 504.9 | 354,696 | -1.77% |
| 2026-08-07 | 510.79 | 519.695 | 507.435 | 513.99 | 374,214 | +1.23% |
| 2026-08-06 | 514.73 | 521.74 | 507.56 | 507.73 | 433,916 | -1.14% |
| 2026-08-05 | 504.47 | 517.185 | 499.83 | 513.58 | 655,570 | +2.26% |
| 2026-08-04 | 487.21 | 505.465 | 476.855 | 502.24 | 724,234 | +5.50% |
| 2026-08-03 | 470.41 | 477.49 | 466.05 | 476.04 | 791,168 | +0.74% |
| 2026-07-31 | 484.59 | 485.435 | 470.7 | 472.55 | 742,546 | -0.24% |
| 2026-07-30 | 478.94 | 479.98 | 468.153 | 473.69 | 880,485 | +2.76% |
| 2026-07-29 | 479.08 | 480.115 | 455.07 | 460.96 | 882,729 | -4.69% |
| 2026-07-28 | 474.04 | 497.96 | 461.39 | 483.66 | 1,610,920 | -2.87% |
| 2026-07-27 | 486.96 | 499.89 | 478.56 | 497.96 | 1,041,591 | +2.44% |
| 2026-07-24 | 487.22 | 493.4 | 481.53 | 486.09 | 470,412 | -0.47% |
| 2026-07-23 | 477.08 | 488.59 | 476.81 | 488.38 | 496,734 | +2.42% |
| 2026-07-22 | 473.88 | 482.31 | 473.88 | 476.84 | 408,944 | -0.64% |
| 2026-07-21 | 494.6 | 497.938 | 479.02 | 479.93 | 428,860 | -1.04% |
| 2026-07-20 | 492.51 | 496.485 | 483.615 | 484.98 | 492,003 | -0.76% |
| 2026-07-17 | 471.44 | 491.25 | 467.85 | 488.67 | 601,292 | +1.38% |
| 2026-07-16 | 469.97 | 483 | 468.07 | 482.04 | 398,382 | +0.44% |
| 2026-07-15 | 484.24 | 486.44 | 471 | 479.92 | 346,183 | -0.82% |
| 2026-07-14 | 483.73 | 486.1 | 474.5 | 483.89 | 346,940 | +1.44% |
| 2026-07-13 | 486.58 | 491.39 | 473.06 | 477.03 | 371,765 | -2.83% |
| 2026-07-10 | 487.46 | 495.93 | 483 | 490.94 | 293,229 | +1.14% |
| 2026-07-09 | 492.29 | 493.29 | 484.705 | 485.41 | 383,019 | +1.02% |
| 2026-07-08 | 474.3 | 480.88 | 472.88 | 480.5 | 402,710 | +0.34% |
| 2026-07-07 | 484.09 | 490.19 | 472.645 | 478.89 | 520,605 | -3.37% |
| 2026-07-06 | 489.6 | 498.96 | 489.6 | 495.6 | 455,590 | +1.75% |
| 2026-07-02 | 488.08 | 489.953 | 473.92 | 487.1 | 1,017,988 | -0.62% |
| 2026-07-01 | 518 | 518 | 489.08 | 490.12 | 739,720 | -6.32% |
| 2026-06-30 | 517.22 | 524.32 | 514.153 | 523.2 | 495,086 | +1.65% |
| 2026-06-29 | 515.44 | 527.05 | 508.84 | 514.71 | 607,856 | -0.45% |
| 2026-06-26 | 525.59 | 530.54 | 515.485 | 517.02 | 788,637 | -3.55% |
| 2026-06-25 | 528.54 | 547.325 | 526.805 | 536.04 | 614,863 | +3.45% |
| 2026-06-24 | 506.21 | 518.375 | 503.55 | 518.18 | 590,827 | +1.61% |
| 2026-06-23 | 524.99 | 524.99 | 507.77 | 509.96 | 674,694 | -5.46% |
| 2026-06-22 | 528.93 | 539.4 | 526.98 | 539.39 | 513,754 | +3.00% |
| 2026-06-18 | 517.88 | 529.975 | 517.235 | 523.69 | 887,576 | +2.91% |
| 2026-06-17 | 505.55 | 520.22 | 503.93 | 508.87 | 570,234 | +1.24% |
| 2026-06-16 | 496.65 | 514.885 | 496.593 | 502.65 | 775,048 | +2.64% |
| 2026-06-15 | 482.27 | 497.03 | 482.04 | 489.73 | 672,151 | +2.69% |
| 2026-06-12 | 473.73 | 479.22 | 468.76 | 476.89 | 436,907 | +1.61% |
| 2026-06-11 | 470.84 | 474.14 | 465.31 | 469.32 | 882,493 | +0.37% |
| 2026-06-10 | 483.31 | 489.34 | 464.82 | 467.59 | 864,989 | -3.88% |
| 2026-06-09 | 487.19 | 493.47 | 471.72 | 486.47 | 809,219 | +0.30% |
| 2026-06-08 | 480.57 | 487.5 | 474.76 | 485.03 | 742,869 | +1.72% |
| 2026-06-05 | 480.49 | 484.5 | 474.14 | 476.82 | 786,765 | -1.74% |
| 2026-06-04 | 479.77 | 485.52 | 474.19 | 485.27 | 416,731 | +0.07% |
| 2026-06-03 | 485.37 | 492.69 | 479.72 | 484.91 | 599,792 | +0.93% |
| 2026-06-02 | 465.15 | 482.21 | 464.855 | 480.46 | 678,780 | +3.79% |
| 2026-06-01 | 463.79 | 467.979 | 457.977 | 462.93 | 446,311 | -2.26% |
| 2026-05-29 | 473.8 | 477.13 | 464.44 | 473.61 | 781,150 | +0.23% |
| 2026-05-28 | 483.25 | 486.26 | 472.3 | 473.93 | 598,918 | -2.13% |
| 2026-05-27 | 483.01 | 488.24 | 479.12 | 484.25 | 828,842 | +1.30% |
| 2026-05-26 | 478.82 | 484.99 | 475.1 | 478.05 | 829,209 | +0.64% |
| 2026-05-22 | 465.13 | 476.34 | 457.01 | 475.01 | 824,993 | +3.04% |
| 2026-05-21 | 462.4 | 463.985 | 453.48 | 460.98 | 697,414 | -0.51% |
| 2026-05-20 | 464.96 | 468.81 | 458.01 | 463.32 | 1,052,123 | +0.39% |
| 2026-05-19 | 465.61 | 471.12 | 457.99 | 461.5 | 554,343 | -1.99% |
| 2026-05-18 | 479.23 | 480.665 | 466.27 | 470.87 | 572,213 | -1.90% |
| 2026-05-15 | 475.9 | 484.62 | 473.8 | 479.97 | 622,375 | -0.43% |
| 2026-05-14 | 486.69 | 487.79 | 477.52 | 482.03 | 665,124 | -0.36% |
| 2026-05-13 | 489.82 | 491.89 | 480.44 | 483.79 | 803,413 | -0.45% |