Hubbell (HUBB)
NYSE: HUBB
· Real-Time Price · USD
425.23
4.79 (1.14%)
At close: Sep 26, 2025, 3:59 PM
426.25
0.24%
After-hours: Sep 26, 2025, 07:52 PM EDT
HUBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 421.30 | 426.14 | 416.22 | 425.22 | 425.22 | 1.14% | 485,482 |
| Sep 25, 2025 | 425.39 | 427.41 | 418.19 | 420.44 | 420.44 | -2.49% | 577,105 |
| Sep 24, 2025 | 436.19 | 437.24 | 430.81 | 431.16 | 431.16 | -0.94% | 485,696 |
| Sep 23, 2025 | 440.43 | 442.00 | 431.51 | 435.23 | 435.23 | -0.74% | 470,300 |
| Sep 22, 2025 | 439.56 | 440.01 | 428.33 | 438.49 | 438.49 | -0.67% | 629,598 |
| Sep 19, 2025 | 442.98 | 444.25 | 436.35 | 441.44 | 441.44 | 0.30% | 732,542 |
| Sep 18, 2025 | 436.41 | 443.48 | 432.20 | 440.10 | 440.10 | 1.58% | 401,463 |
| Sep 17, 2025 | 435.28 | 440.66 | 429.57 | 433.26 | 433.26 | -0.50% | 440,614 |
| Sep 16, 2025 | 438.36 | 438.78 | 431.85 | 435.44 | 435.44 | -0.61% | 457,196 |
| Sep 15, 2025 | 438.68 | 442.18 | 433.94 | 438.11 | 438.11 | 0.16% | 658,244 |
| Sep 12, 2025 | 449.55 | 450.91 | 436.80 | 437.43 | 437.43 | -2.99% | 729,280 |
| Sep 11, 2025 | 441.57 | 452.24 | 439.36 | 450.93 | 450.93 | 1.94% | 541,351 |
| Sep 10, 2025 | 441.48 | 453.20 | 439.67 | 442.33 | 442.33 | 1.16% | 538,637 |
| Sep 9, 2025 | 435.06 | 437.67 | 427.85 | 437.24 | 437.24 | 0.14% | 344,619 |
| Sep 8, 2025 | 436.01 | 437.38 | 430.06 | 436.62 | 436.62 | 0.13% | 453,016 |
| Sep 5, 2025 | 439.63 | 443.00 | 429.00 | 436.04 | 436.04 | -0.26% | 395,847 |
| Sep 4, 2025 | 430.00 | 437.53 | 426.89 | 437.16 | 437.16 | 1.95% | 434,995 |
| Sep 3, 2025 | 432.40 | 432.40 | 424.31 | 428.80 | 428.80 | -0.31% | 351,022 |
| Sep 2, 2025 | 430.61 | 431.33 | 422.14 | 430.15 | 430.15 | -0.19% | 422,755 |
| Aug 29, 2025 | 442.25 | 443.63 | 429.69 | 430.99 | 430.99 | -3.32% | 579,238 |