HUBB
NYSEAfter HoursHubbell Incorporated
$438.42
$6.42 (-1.44%)
As of 10:31 AM
Open
$445.27
High
$447.63
Low
$437.52
Prev Close
$444.84
52W High
$484.26
52W Low
$299.43
Volume
400.17K
Mkt Cap
$23.30B
Hubbell Incorporated
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $445.27 | $447.63 | $437.51 | $438.42 | 483,287 |
| 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 |
| 12/2/2025 | $428.40 | $430.70 | $422.39 | $427.48 | 445,133 |
| 12/1/2025 | $426.61 | $432.90 | $425.82 | $427.85 | 383,611 |
| 11/28/2025 | $428.01 | $432.44 | $427.10 | $431.43 | 177,382 |
| 11/26/2025 | $429.91 | $433.46 | $428.32 | $428.47 | 325,525 |
| 11/25/2025 | $424.69 | $431.08 | $420.29 | $429.82 | 274,930 |
| 11/24/2025 | $421.94 | $430.80 | $417.80 | $424.08 | 516,418 |
| 11/21/2025 | $407.59 | $423.49 | $403.82 | $421.84 | 760,070 |
| 11/20/2025 | $430.16 | $432.48 | $405.16 | $407.36 | 740,369 |
| 11/19/2025 | $420.09 | $422.89 | $415.96 | $419.09 | 395,189 |
| 11/18/2025 | $415.90 | $420.17 | $412.25 | $417.28 | 578,828 |
| 11/17/2025 | $429.81 | $434.13 | $419.50 | $420.57 | 546,769 |
| 11/14/2025 | $430.51 | $439.44 | $428.11 | $432.82 | 508,626 |
| 11/13/2025 | $450.86 | $451.96 | $435.82 | $437.65 | 477,583 |
| 11/12/2025 | $453.99 | $456.40 | $446.01 | $453.00 | 430,817 |
| 11/11/2025 | $460.68 | $460.83 | $449.86 | $450.12 | 437,780 |
| 11/10/2025 | $465.23 | $468.52 | $456.47 | $462.28 | 655,435 |
| 11/7/2025 | $455.69 | $463.70 | $453.08 | $462.43 | 533,812 |
| 11/6/2025 | $469.52 | $474.25 | $460.32 | $461.47 | 482,293 |
| 11/5/2025 | $460.38 | $473.80 | $456.83 | $468.06 | 531,369 |
| 11/4/2025 | $462.14 | $465.89 | $453.54 | $459.44 | 746,246 |
| 11/3/2025 | $471.00 | $473.41 | $465.76 | $467.61 | 634,925 |
| 10/31/2025 | $472.70 | $477.29 | $467.53 | $470.00 | 725,627 |
| 10/30/2025 | $468.00 | $484.26 | $465.87 | $469.96 | 829,733 |
| 10/29/2025 | $463.29 | $478.55 | $458.96 | $472.57 | 1.22M |
| 10/28/2025 | $425.50 | $456.58 | $415.95 | $455.34 | 1.68M |
| 10/27/2025 | $438.53 | $440.69 | $432.39 | $433.98 | 633,160 |
| 10/24/2025 | $440.08 | $440.08 | $434.23 | $434.39 | 300,601 |
| 10/23/2025 | $425.72 | $433.71 | $425.72 | $433.27 | 291,900 |
| 10/22/2025 | $437.78 | $438.27 | $420.80 | $422.63 | 630,831 |
| 10/21/2025 | $429.45 | $437.69 | $427.88 | $435.29 | 342,407 |
| 10/20/2025 | $431.17 | $434.67 | $428.13 | $431.65 | 219,249 |
| 10/17/2025 | $427.53 | $432.44 | $423.97 | $425.71 | 362,518 |
| 10/16/2025 | $436.94 | $437.39 | $424.02 | $428.82 | 335,943 |
| 10/15/2025 | $433.48 | $438.08 | $428.29 | $434.05 | 794,105 |
| 10/14/2025 | $412.94 | $433.77 | $412.52 | $427.43 | 588,585 |
| 10/13/2025 | $412.15 | $421.07 | $410.98 | $418.72 | 449,415 |
| 10/10/2025 | $421.23 | $425.07 | $408.30 | $408.46 | 402,979 |
| 10/9/2025 | $420.70 | $421.21 | $411.58 | $418.89 | 460,527 |
| 10/8/2025 | $413.72 | $420.24 | $408.51 | $419.67 | 528,884 |
| 10/7/2025 | $416.45 | $419.99 | $410.53 | $412.93 | 472,912 |
| 10/6/2025 | $420.34 | $420.91 | $411.09 | $413.05 | 624,273 |
| 10/3/2025 | $423.72 | $424.07 | $411.75 | $413.00 | 776,557 |
| 10/2/2025 | $434.61 | $436.78 | $419.32 | $423.42 | 549,445 |
| 10/1/2025 | $426.79 | $435.50 | $425.78 | $430.47 | 327,415 |
| 9/30/2025 | $424.56 | $431.07 | $424.56 | $430.31 | 351,895 |
| 9/29/2025 | $428.52 | $429.37 | $423.53 | $426.44 | 562,951 |
| 9/26/2025 | $421.30 | $426.14 | $416.22 | $425.22 | 485,634 |
| 9/25/2025 | $425.39 | $427.41 | $418.19 | $420.44 | 577,105 |
| 9/24/2025 | $436.19 | $437.24 | $430.81 | $431.16 | 485,696 |
| 9/23/2025 | $440.43 | $442.00 | $431.51 | $435.23 | 470,300 |
| 9/22/2025 | $439.56 | $440.01 | $428.33 | $438.49 | 629,598 |
| 9/19/2025 | $442.98 | $444.25 | $436.35 | $441.44 | 732,542 |
| 9/18/2025 | $436.41 | $443.48 | $432.20 | $440.10 | 401,463 |