Hubbell IncorporatedHUBBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $507.50 | $522.21 | $502.95 | $516.98 | 442,734 |
| 2/27/2026 | $517.04 | $517.04 | $504.48 | $511.63 | 663,361 |
| 2/26/2026 | $530.66 | $531.05 | $513.18 | $524.19 | 468,716 |
| 2/25/2026 | $529.09 | $532.16 | $519.29 | $527.90 | 367,726 |
| 2/24/2026 | $518.16 | $533.00 | $518.16 | $526.75 | 392,504 |
| 2/23/2026 | $524.88 | $528.60 | $512.72 | $516.99 | 471,366 |
| 2/20/2026 | $525.30 | $533.20 | $520.69 | $526.73 | 511,269 |
| 2/19/2026 | $519.20 | $529.22 | $517.67 | $526.56 | 396,511 |
| 2/18/2026 | $521.18 | $528.53 | $517.57 | $522.30 | 506,473 |
| 2/17/2026 | $521.05 | $527.96 | $517.85 | $524.25 | 376,754 |
| 2/13/2026 | $514.06 | $526.06 | $509.10 | $524.12 | 708,403 |
| 2/12/2026 | $520.20 | $533.80 | $514.75 | $516.02 | 1.08M |
| 2/11/2026 | $510.00 | $519.14 | $503.51 | $516.03 | 680,231 |
| 2/10/2026 | $503.80 | $510.62 | $500.12 | $503.10 | 489,591 |
| 2/9/2026 | $500.16 | $508.31 | $496.69 | $506.14 | 610,244 |
| 2/6/2026 | $495.30 | $503.87 | $491.33 | $503.80 | 938,004 |
| 2/5/2026 | $487.16 | $491.60 | $476.93 | $487.40 | 668,503 |
| 2/4/2026 | $505.30 | $511.52 | $472.14 | $487.16 | 1.20M |
| 2/3/2026 | $500.06 | $513.59 | $480.15 | $503.86 | 1.06M |
| 2/2/2026 | $487.94 | $499.26 | $486.95 | $495.59 | 673,458 |
| 1/30/2026 | $493.30 | $501.32 | $482.87 | $487.94 | 533,319 |
| 1/29/2026 | $489.66 | $498.89 | $486.48 | $497.97 | 466,244 |
| 1/28/2026 | $482.50 | $493.92 | $478.37 | $485.73 | 629,734 |
| 1/27/2026 | $486.51 | $487.63 | $475.79 | $484.14 | 500,857 |
| 1/26/2026 | $486.34 | $488.25 | $482.40 | $486.82 | 332,390 |
| 1/23/2026 | $485.92 | $489.51 | $481.57 | $485.53 | 404,252 |
| 1/22/2026 | $487.75 | $488.98 | $478.64 | $484.06 | 333,969 |
| 1/21/2026 | $476.25 | $487.30 | $472.77 | $482.50 | 639,163 |
| 1/20/2026 | $483.46 | $488.71 | $472.41 | $472.54 | 580,095 |
| 1/16/2026 | $491.72 | $497.95 | $488.08 | $489.31 | 745,964 |
| 1/15/2026 | $482.07 | $489.38 | $479.35 | $484.11 | 386,167 |
| 1/14/2026 | $481.55 | $481.55 | $467.71 | $476.06 | 658,341 |
| 1/13/2026 | $474.13 | $483.96 | $473.43 | $481.68 | 462,322 |
| 1/12/2026 | $467.25 | $475.81 | $467.25 | $472.88 | 340,178 |
| 1/9/2026 | $463.48 | $472.62 | $462.23 | $470.53 | 422,407 |
| 1/8/2026 | $465.94 | $467.92 | $456.21 | $460.87 | 577,911 |
| 1/7/2026 | $476.67 | $477.02 | $462.95 | $468.20 | 489,622 |
| 1/6/2026 | $463.34 | $479.05 | $457.11 | $477.46 | 465,801 |
| 1/5/2026 | $465.80 | $471.53 | $463.31 | $465.48 | 516,251 |
| 1/2/2026 | $447.73 | $465.64 | $447.62 | $463.03 | 526,279 |
| 12/31/2025 | $451.18 | $451.18 | $443.96 | $444.11 | 249,495 |
| 12/30/2025 | $450.40 | $454.46 | $446.10 | $446.61 | 223,008 |
| 12/29/2025 | $452.89 | $456.46 | $451.19 | $451.39 | 253,069 |
| 12/26/2025 | $455.14 | $456.32 | $451.78 | $454.94 | 163,815 |
| 12/24/2025 | $457.40 | $460.40 | $452.32 | $456.28 | 117,064 |
| 12/23/2025 | $449.39 | $457.75 | $449.39 | $455.92 | 374,354 |
| 12/22/2025 | $447.71 | $452.76 | $445.01 | $451.03 | 335,520 |
| 12/19/2025 | $436.03 | $443.64 | $433.57 | $442.51 | 989,476 |
| 12/18/2025 | $436.98 | $440.19 | $430.77 | $434.85 | 597,282 |
| 12/17/2025 | $437.05 | $440.24 | $424.69 | $429.68 | 599,833 |
| 12/16/2025 | $445.27 | $447.63 | $437.51 | $438.42 | 486,525 |
| 12/15/2025 | $454.78 | $454.78 | $444.00 | $444.84 | 571,492 |
| 12/12/2025 | $460.21 | $466.67 | $446.34 | $448.00 | 1.18M |
| 12/11/2025 | $448.15 | $464.37 | $446.39 | $462.82 | 572,950 |
| 12/10/2025 | $439.37 | $449.98 | $437.80 | $448.18 | 467,933 |
| 12/9/2025 | $438.41 | $443.63 | $438.07 | $438.70 | 357,359 |
| 12/8/2025 | $439.68 | $449.36 | $435.42 | $441.51 | 353,026 |
| 12/5/2025 | $436.61 | $442.82 | $435.73 | $440.53 | 389,051 |
| 12/4/2025 | $428.03 | $439.44 | $425.84 | $437.71 | 372,260 |
| 12/3/2025 | $426.40 | $431.26 | $422.10 | $429.34 | 338,321 |