Dark

HUBB
Hubbell Incorporated
stock NYSE

At Close

Jul 17, 2026 3:59:56 PM EDT

488.83USD+1.409%(+6.79)601,292

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:12:30 AM EDT

472.63USD-1.952%(-9.41)311

After-hours

Jul 17, 2026 4:00:30 PM EDT

488.67USD-0.033%(-0.16)119,126

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	471.4400	491.2500	467.8500	488.6700	+1.375%	601,292	0.000%
2026-07-16	469.9700	483.0000	468.0700	482.0400	+0.442%	398,383	+1.375%
2026-07-15	484.2400	486.4400	471.0000	479.9200	-0.820%	346,184	+1.823%
2026-07-14	483.7300	486.1000	474.5000	483.8900	+1.438%	346,941	+0.988%
2026-07-13	486.5800	491.3899	473.0600	477.0300	-2.833%	371,766	+2.440%
2026-07-10	487.4600	495.9300	483.0000	490.9400	+1.139%	293,229	-0.462%
2026-07-09	492.2900	493.2900	484.7050	485.4100	+1.022%	383,019	+0.672%
2026-07-08	474.3000	480.8800	472.8800	480.5000	+0.336%	402,710	+1.700%
2026-07-07	484.0900	490.1900	472.6450	478.8900	-3.372%	520,606	+2.042%
2026-07-06	489.6000	498.9600	489.6000	495.6000	+1.745%	455,590	-1.398%
2026-07-02	488.0800	489.9525	473.9200	487.1000	-0.616%	1,017,988	+0.322%
2026-07-01	518.0000	518.0000	489.0800	490.1200	-6.323%	739,720	-0.296%
2026-06-30	517.2200	524.3200	514.1525	523.2000	+1.649%	495,087	-6.600%
2026-06-29	515.4400	527.0500	508.8400	514.7100	-0.447%	607,857	-5.059%
2026-06-26	525.5900	530.5400	515.4850	517.0200	-3.548%	788,638	-5.483%
2026-06-25	528.5400	547.3250	526.8050	536.0400	+3.447%	614,863	-8.837%
2026-06-24	506.2100	518.3750	503.5500	518.1800	+1.612%	590,827	-5.695%
2026-06-23	524.9900	524.9900	507.7700	509.9600	-5.456%	674,695	-4.175%
2026-06-22	528.9300	539.4000	526.9800	539.3900	+2.998%	513,755	-9.403%
2026-06-18	517.8800	529.9750	517.2350	523.6900	+2.912%	887,577	-6.687%
2026-06-17	505.5500	520.2200	503.9300	508.8700	+1.237%	570,234	-3.970%
2026-06-16	496.6500	514.8850	496.5925	502.6500	+2.638%	775,048	-2.781%
2026-06-15	482.2700	497.0300	482.0400	489.7300	+2.692%	672,152	-0.216%
2026-06-12	473.7300	479.2200	468.7600	476.8900	+1.613%	436,907	+2.470%
2026-06-11	470.8400	474.1400	465.3100	469.3200	+0.370%	882,494	+4.123%
2026-06-10	483.3100	489.3400	464.8200	467.5900	-3.881%	864,989	+4.508%
2026-06-09	487.1900	493.4700	471.7200	486.4700	+0.297%	809,219	+0.452%
2026-06-08	480.5700	487.5000	474.7600	485.0300	+1.722%	742,870	+0.750%
2026-06-05	480.4900	484.5000	474.1400	476.8200	-1.741%	786,765	+2.485%
2026-06-04	479.7700	485.5200	474.1900	485.2700	+0.074%	416,731	+0.701%
2026-06-03	485.3700	492.6900	479.7200	484.9100	+0.926%	599,792	+0.775%
2026-06-02	465.1500	482.2100	464.8550	480.4600	+3.787%	678,780	+1.709%
2026-06-01	463.7900	467.9790	457.9770	462.9300	-2.255%	446,311	+5.560%
2026-05-29	473.8000	477.1300	464.4400	473.6100	-0.068%	781,150	+3.180%
2026-05-28	483.2500	486.2600	472.3000	473.9300	-2.131%	598,919	+3.110%
2026-05-27	483.0100	488.2400	479.1200	484.2500	+1.297%	828,842	+0.913%
2026-05-26	478.8200	484.9900	475.1000	478.0500	+0.640%	829,210	+2.222%
2026-05-22	465.1300	476.3400	457.0100	475.0100	+3.044%	824,993	+2.876%
2026-05-21	462.4000	463.9850	453.4800	460.9800	-0.505%	697,414	+6.007%
2026-05-20	464.9600	468.8100	458.0100	463.3200	+0.394%	1,052,124	+5.471%
2026-05-19	465.6100	471.1200	457.9900	461.5000	-1.990%	554,344	+5.887%
2026-05-18	479.2300	480.6650	466.2700	470.8700	-1.896%	572,213	+3.780%
2026-05-15	475.9000	484.6200	473.8000	479.9700	-0.427%	622,375	+1.813%
2026-05-14	486.6900	487.7900	477.5200	482.0300	-0.364%	665,125	+1.378%
2026-05-13	489.8200	491.8900	480.4400	483.7900	-0.451%	803,413	+1.009%
2026-05-12	489.0400	489.0400	476.2100	485.9800	-0.853%	698,392	+0.554%
2026-05-11	489.9500	498.3200	487.1400	490.1600	-0.491%	788,811	-0.304%
2026-05-08	498.3200	500.6100	490.0100	492.5800	-0.093%	499,340	-0.794%
2026-05-07	505.8100	505.8400	487.9816	493.0400	-1.851%	725,261	-0.886%
2026-05-06	518.5600	518.7000	501.1100	502.3400	-1.077%	796,769	-2.721%
2026-05-05	519.5500	523.9500	502.4100	507.8100	-1.587%	738,010	-3.769%
2026-05-04	509.4000	519.0900	507.8700	516.0000	+1.489%	629,111	-5.297%
2026-05-01	515.3300	520.2300	506.3700	508.4300	+0.051%	694,805	-3.886%
2026-04-30	514.0000	533.7400	498.8300	508.1700	-6.917%	1,620,941	-3.837%
2026-04-29	549.4600	554.6900	539.3250	545.9300	+0.224%	669,276	-10.489%
2026-04-28	548.2900	550.5600	535.2050	544.7100	-1.914%	466,351	-10.288%
2026-04-27	555.5300	561.9000	542.6600	555.3400	+0.410%	575,670	-12.005%
2026-04-24	559.5100	561.7900	547.3700	553.0700	-0.857%	450,659	-11.644%
2026-04-23	552.4200	565.4999	552.4200	557.8500	+1.473%	442,693	-12.401%
2026-04-22	555.5200	557.1100	547.6200	549.7500	+0.117%	384,162	-11.111%
2026-04-21	546.8600	553.8290	545.0700	549.1100	+0.527%	513,465	-11.007%
2026-04-20	536.0200	548.1000	534.0000	546.2300	+1.990%	403,468	-10.538%
2026-04-17	527.0600	541.7200	527.0600	535.5700	+2.657%	579,222	-8.757%
2026-04-16	525.9900	528.6000	517.8300	521.7100	-0.993%	473,274	-6.333%
2026-04-15	542.2700	544.4150	522.5100	526.9400	-3.424%	563,750	-7.263%
2026-04-14	543.3800	548.9700	532.7900	545.6200	+1.080%	462,297	-10.438%
2026-04-13	535.2400	540.6300	531.3300	539.7900	+0.705%	474,408	-9.470%
2026-04-10	537.1700	543.6500	535.0000	536.0100	+0.251%	431,462	-8.832%
2026-04-09	525.6500	536.9650	521.4600	534.6700	+1.415%	559,073	-8.603%
2026-04-08	522.9300	529.7400	516.1200	527.2100	+5.588%	433,369	-7.310%
2026-04-07	496.0600	501.7900	491.6600	499.3100	+0.022%	620,421	-2.131%
2026-04-06	492.6000	499.8500	488.8500	499.2000	+1.002%	271,430	-2.109%
2026-04-02	486.6200	503.3900	484.6100	494.2500	-1.225%	307,769	-1.129%
2026-04-01	496.5600	504.9099	495.7800	500.3800	+1.964%	421,534	-2.340%
2026-03-31	478.6300	496.4650	474.7900	490.7400	+3.955%	452,457	-0.422%
2026-03-30	490.7300	490.7300	468.6600	472.0700	-1.850%	406,147	+3.516%
2026-03-27	478.1300	488.3400	475.0500	480.9700	-0.145%	435,360	+1.601%
2026-03-26	496.4300	499.6050	480.2200	481.6700	-4.279%	493,293	+1.453%
2026-03-25	510.9100	511.5900	502.9650	503.2000	-0.479%	577,082	-2.888%
2026-03-24	486.1400	507.7200	482.9350	505.6200	+3.384%	555,832	-3.352%
2026-03-23	490.6400	501.3200	487.2400	489.0700	+2.802%	480,654	-0.082%
2026-03-20	483.1100	490.1500	473.6000	475.7400	-3.432%	1,019,182	+2.718%
2026-03-19	470.3100	496.8000	467.8250	492.6500	+3.179%	822,836	-0.808%
2026-03-18	472.3900	487.4700	468.9900	477.4700	+1.326%	1,076,066	+2.346%
2026-03-17	474.5400	485.1800	462.0000	471.2200	-0.300%	506,086	+3.703%
2026-03-16	475.9500	479.9900	470.5101	472.6400	+1.125%	451,042	+3.392%
2026-03-13	472.9000	474.9850	461.8850	467.3800	-0.220%	547,867	+4.555%
2026-03-12	472.9000	475.0200	462.0800	468.4100	-2.000%	575,361	+4.325%
2026-03-11	478.0000	481.4800	473.0250	477.9700	-0.019%	440,229	+2.239%
2026-03-10	485.7000	494.0700	478.0500	478.0600	-1.989%	701,163	+2.219%
2026-03-09	462.8400	488.0700	457.6000	487.7600	+3.440%	590,700	+0.187%
2026-03-06	463.7000	480.4500	460.0400	471.5400	-1.043%	667,099	+3.633%
2026-03-05	484.6500	489.6100	473.9400	476.5100	-2.908%	755,548	+2.552%
2026-03-04	491.8900	495.0600	484.4600	490.7800	+0.469%	440,317	-0.430%
2026-03-03	498.9700	502.8800	487.0900	488.4900	-5.511%	577,102	+0.037%
2026-03-02	507.5000	522.2100	502.9500	516.9800	+1.046%	447,009	-5.476%
2026-02-27	517.0400	517.0400	504.4800	511.6300	-2.396%	663,350	-4.488%
2026-02-26	530.6600	531.0500	513.1850	524.1900	-0.703%	472,809	-6.776%
2026-02-25	529.0900	532.1550	519.2900	527.9000	+0.218%	367,706	-7.431%
2026-02-24	518.1600	533.0000	518.1600	526.7500	+1.888%	392,505	-7.229%
2026-02-23	524.8800	528.6025	512.7200	516.9900	-1.849%	471,367	-5.478%
2026-02-20	525.3000	533.2000	520.6900	526.7300	+0.032%	511,269	-7.226%
2026-02-19	519.2000	529.2150	517.6700	526.5600	+0.816%	396,511	-7.196%
2026-02-18	521.1800	528.5299	517.5700	522.3000	-0.372%	506,446	-6.439%
2026-02-17	521.0500	527.9600	517.8500	524.2500	+0.025%	376,726	-6.787%
2026-02-13	514.0600	526.0600	509.1009	524.1200	+1.570%	708,290	-6.764%
2026-02-12	520.2000	533.8000	514.7500	516.0200	-0.002%	1,078,129	-5.300%
2026-02-11	510.0000	519.1400	503.5100	516.0300	+2.570%	680,213	-5.302%
2026-02-10	503.8000	510.6200	500.1200	503.1000	-0.601%	489,587	-2.868%
2026-02-09	500.1600	508.3050	496.6900	506.1400	+0.464%	610,243	-3.452%
2026-02-06	495.3000	503.8700	491.3300	503.8000	+3.365%	938,004	-3.003%
2026-02-05	487.1600	491.6000	476.9300	487.4000	+0.049%	668,503	+0.261%
2026-02-04	505.3000	511.5200	472.1400	487.1600	-3.314%	1,204,379	+0.310%
2026-02-03	500.0600	513.5900	480.1500	503.8600	+1.669%	1,061,495	-3.015%
2026-02-02	487.9400	499.2600	486.9500	495.5900	+1.568%	673,458	-1.396%
2026-01-30	493.3000	501.3200	482.8700	487.9400	-2.014%	533,319	+0.150%
2026-01-29	489.6600	498.8900	486.4750	497.9700	+2.520%	466,200	-1.868%
2026-01-28	482.5000	493.9200	478.3700	485.7300	+0.328%	629,734	+0.605%
2026-01-27	486.5100	487.6300	475.7850	484.1400	-0.551%	500,857	+0.936%
2026-01-26	486.3400	488.2450	482.4000	486.8200	+0.266%	331,862	+0.380%
2026-01-23	485.9200	489.5100	481.5675	485.5300	+0.304%	404,252	+0.647%
2026-01-22	487.7500	488.9800	478.6400	484.0600	+0.323%	333,968	+0.952%
2026-01-21	476.2500	487.3000	472.7650	482.5000	+2.108%	639,152	+1.279%
2026-01-20	483.4600	488.7100	472.4100	472.5400	-3.427%	580,057	+3.413%
2026-01-16	491.7200	497.9500	488.0801	489.3100	+1.074%	745,904	-0.131%
2026-01-15	482.0700	489.3800	479.3500	484.1100	+1.691%	386,167	+0.942%
2026-01-14	481.5500	481.5500	467.7050	476.0600	-1.167%	658,240	+2.649%
2026-01-13	474.1300	483.9600	473.4300	481.6800	+1.861%	462,317	+1.451%
2026-01-12	467.2500	475.8100	467.2500	472.8800	+0.499%	340,168	+3.339%
2026-01-09	463.4800	472.6200	462.2300	470.5300	+2.096%	412,216	+3.855%
2026-01-08	465.9400	467.9200	456.2100	460.8700	-1.566%	577,911	+6.032%
2026-01-07	476.6700	477.0200	462.9500	468.2000	-1.939%	489,622	+4.372%
2026-01-06	463.3400	479.0500	457.1100	477.4600	+2.574%	465,768	+2.348%
2026-01-05	465.8000	471.5300	463.3050	465.4800	+0.529%	516,251	+4.982%
2026-01-02	447.7300	465.6400	447.6150	463.0300	+4.260%	526,277	+5.537%
2025-12-31	451.1800	451.1800	443.9600	444.1100	-0.560%	249,486	+10.034%
2025-12-30	450.4000	454.4600	446.1001	446.6100	-1.059%	222,993	+9.418%
2025-12-29	452.8900	456.4600	451.1900	451.3900	-0.780%	253,069	+8.259%
2025-12-26	455.1400	456.3200	451.7800	454.9400	-0.294%	163,815	+7.414%
2025-12-24	457.4000	460.4000	452.3200	456.2800	+0.079%	117,064	+7.099%
2025-12-23	449.3900	457.7500	449.3900	455.9200	+1.084%	374,354	+7.183%
2025-12-22	447.7100	452.7599	445.0100	451.0300	+1.925%	335,520	+8.345%
2025-12-19	436.0300	443.6350	433.5701	442.5100	+1.762%	989,476	+10.431%
2025-12-18	436.9800	440.1900	430.7700	434.8500	+1.203%	597,282	+12.377%
2025-12-17	437.0500	440.2400	424.6900	429.6800	-1.994%	599,833	+13.729%
2025-12-16	445.2700	447.6300	437.5100	438.4200	-1.443%	486,525	+11.462%
2025-12-15	454.7800	454.7800	444.0000	444.8400	-0.705%	571,492	+9.853%
2025-12-12	460.2100	466.6650	446.3400	448.0000	-3.202%	1,177,643	+9.078%
2025-12-11	448.1500	464.3700	446.3850	462.8200	+3.267%	572,950	+5.585%
2025-12-10	439.3700	449.9800	437.8000	448.1800	+2.161%	467,913	+9.034%
2025-12-09	438.4100	443.6300	438.0700	438.7000	-0.636%	357,359	+11.390%
2025-12-08	439.6800	449.3600	435.4200	441.5100	+0.222%	353,026	+10.682%
2025-12-05	436.6100	442.8200	435.7300	440.5300	+0.644%	389,051	+10.928%
2025-12-04	428.0300	439.4400	425.8350	437.7100	+1.950%	372,260	+11.642%
2025-12-03	426.4000	431.2600	422.1000	429.3400	+0.435%	338,321	+13.819%
2025-12-02	428.4000	430.7000	422.3900	427.4800	-0.086%	445,133	+14.314%
2025-12-01	426.6100	432.8950	425.8150	427.8500	-0.830%	383,611	+14.215%
2025-11-28	428.0100	432.4400	427.0950	431.4300	+0.691%	177,382	+13.268%
2025-11-26	429.9100	433.4600	428.3200	428.4700	-0.314%	325,525	+14.050%
2025-11-25	424.6900	431.0800	420.2850	429.8200	+1.354%	274,930	+13.692%
2025-11-24	421.9400	430.8000	417.7950	424.0800	+0.531%	516,418	+15.231%
2025-11-21	407.5900	423.4900	403.8200	421.8400	+3.555%	760,070	+15.842%
2025-11-20	430.1600	432.4800	405.1550	407.3600	-2.799%	740,369	+19.960%
2025-11-19	420.0900	422.8900	415.9600	419.0900	+0.434%	395,189	+16.603%
2025-11-18	415.9000	420.1700	412.2500	417.2800	-0.782%	578,828	+17.108%
2025-11-17	429.8100	434.1300	419.5000	420.5700	-2.830%	546,769	+16.192%
2025-11-14	430.5100	439.4350	428.1100	432.8200	-1.104%	508,626	+12.904%
2025-11-13	450.8600	451.9550	435.8200	437.6500	-3.389%	477,583	+11.658%
2025-11-12	453.9900	456.4000	446.0100	453.0000	+0.640%	430,817	+7.874%
2025-11-11	460.6800	460.8250	449.8600	450.1200	-2.630%	437,780	+8.564%
2025-11-10	465.2300	468.5200	456.4725	462.2800	-0.032%	655,435	+5.709%
2025-11-07	455.6900	463.7000	453.0825	462.4300	+0.208%	533,812	+5.674%
2025-11-06	469.5200	474.2500	460.3200	461.4700	-1.408%	482,293	+5.894%
2025-11-05	460.3800	473.8000	456.8250	468.0600	+1.876%	531,369	+4.403%
2025-11-04	462.1400	465.8850	453.5400	459.4400	-1.747%	746,246	+6.362%
2025-11-03	471.0000	473.4050	465.7600	467.6100	-0.509%	634,925	+4.504%
2025-10-31	472.7000	477.2850	467.5300	470.0000	+0.009%	725,627	+3.972%
2025-10-30	468.0000	484.2600	465.8700	469.9600	-0.552%	829,733	+3.981%
2025-10-29	463.2900	478.5500	458.9600	472.5700	+3.784%	1,216,536	+3.407%
2025-10-28	425.5000	456.5800	415.9500	455.3400	+4.922%	1,677,955	+7.320%
2025-10-27	438.5300	440.6900	432.3900	433.9800	-0.094%	633,160	+12.602%
2025-10-24	440.0800	440.0800	434.2300	434.3900	+0.258%	300,601	+12.496%
2025-10-23	425.7200	433.7100	425.7200	433.2700	+2.518%	291,900	+12.786%
2025-10-22	437.7800	438.2650	420.8000	422.6300	-2.908%	630,831	+15.626%
2025-10-21	429.4500	437.6900	427.8780	435.2900	+0.843%	342,407	+12.263%
2025-10-20	431.1700	434.6700	428.1300	431.6500	+1.395%	219,249	+13.210%
2025-10-17	427.5300	432.4400	423.9700	425.7100	-0.725%	362,518	+14.789%
2025-10-16	436.9400	437.3899	424.0201	428.8200	-1.205%	335,943	+13.957%
2025-10-15	433.4800	438.0750	428.2850	434.0500	+1.549%	794,105	+12.584%
2025-10-14	412.9400	433.7700	412.5150	427.4300	+2.080%	588,585	+14.327%
2025-10-13	412.1500	421.0700	410.9750	418.7200	+2.512%	449,415	+16.706%
2025-10-10	421.2300	425.0700	408.3000	408.4600	-2.490%	402,979	+19.637%
2025-10-09	420.7000	421.2100	411.5750	418.8900	-0.186%	460,527	+16.658%
2025-10-08	413.7200	420.2400	408.5100	419.6700	+1.632%	528,884	+16.441%
2025-10-07	416.4500	419.9900	410.5300	412.9300	-0.029%	472,912	+18.342%
2025-10-06	420.3400	420.9100	411.0900	413.0500	+0.012%	624,273	+18.308%
2025-10-03	423.7200	424.0650	411.7500	413.0000	-2.461%	776,557	+18.322%
2025-10-02	434.6100	436.7800	419.3200	423.4200	-1.638%	549,445	+15.410%
2025-10-01	426.7900	435.5000	425.7750	430.4700	+0.037%	327,415	+13.520%
2025-09-30	424.5600	431.0700	424.5600	430.3100	+0.908%	351,895	+13.562%
2025-09-29	428.5200	429.3700	423.5300	426.4400	+0.287%	562,951	+14.593%
2025-09-26	421.3000	426.1400	416.2200	425.2200	+1.137%	485,634	+14.922%
2025-09-25	425.3900	427.4050	418.1900	420.4400	-2.486%	577,105	+16.228%
2025-09-24	436.1900	437.2400	430.8100	431.1600	-0.935%	485,696	+13.338%
2025-09-23	440.4300	442.0000	431.5100	435.2300	-0.743%	470,300	+12.279%
2025-09-22	439.5600	440.0100	428.3300	438.4900	-0.668%	629,598	+11.444%
2025-09-19	442.9800	444.2500	436.3500	441.4400	+0.304%	732,542	+10.699%
2025-09-18	436.4100	443.4800	432.1963	440.1000	+1.579%	401,463	+11.036%
2025-09-17	435.2800	440.6600	429.5700	433.2600	-0.501%	440,614	+12.789%
2025-09-16	438.3600	438.7800	431.8500	435.4400	-0.609%	457,196	+12.224%
2025-09-15	438.6800	442.1800	433.9375	438.1100	+0.155%	658,244	+11.540%
2025-09-12	449.5500	450.9050	436.8000	437.4300	-2.994%	729,280	+11.714%
2025-09-11	441.5700	452.2400	439.3600	450.9300	+1.944%	541,351	+8.369%
2025-09-10	441.4800	453.2000	439.6700	442.3300	+1.164%	538,637	+10.476%
2025-09-09	435.0600	437.6700	427.8500	437.2400	+0.142%	344,619	+11.762%
2025-09-08	436.0100	437.3800	430.0550	436.6200	+0.133%	453,016	+11.921%
2025-09-05	439.6300	443.0000	429.0000	436.0400	-0.256%	395,847	+12.070%
2025-09-04	430.0000	437.5250	426.8850	437.1600	+1.950%	434,995	+11.783%
2025-09-03	432.4000	432.4000	424.3100	428.8000	-0.314%	351,022	+13.962%
2025-09-02	430.6100	431.3300	422.1400	430.1500	-0.195%	422,755	+13.605%
2025-08-29	442.2500	443.6300	429.6900	430.9900	-3.322%	579,238	+13.383%
2025-08-28	447.1100	450.3900	444.3600	445.8000	-0.058%	481,397	+9.616%
2025-08-27	441.5500	447.4700	438.2600	446.0600	+0.800%	334,424	+9.553%
2025-08-26	436.8700	443.1100	436.8700	442.5200	+1.134%	546,797	+10.429%
2025-08-25	439.8900	442.1250	436.8400	437.5600	-0.746%	280,425	+11.681%
2025-08-22	429.9800	445.7575	429.6600	440.8500	+3.106%	326,643	+10.847%
2025-08-21	428.1100	430.5800	425.4000	427.5700	-0.556%	415,357	+14.290%
2025-08-20	430.2300	431.3200	424.9300	429.9600	-0.658%	345,961	+13.655%
2025-08-19	432.1200	433.4050	427.5700	432.8100	+0.137%	329,979	+12.906%
2025-08-18	427.9000	433.0700	426.0000	432.2200	+1.069%	366,493	+13.060%
2025-08-15	438.3900	438.5599	427.0150	427.6500	-2.289%	510,464	+14.269%
2025-08-14	439.4700	441.9500	434.9800	437.6700	-1.415%	473,414	+11.653%
2025-08-13	434.0400	445.0550	427.3200	443.9500	+2.733%	765,491	+10.073%
2025-08-12	421.6700	434.3600	420.0000	432.1400	+3.497%	414,539	+13.081%
2025-08-11	418.6600	420.9400	416.7900	417.5400	-0.265%	290,347	+17.035%
2025-08-08	420.0400	420.9500	416.1900	418.6500	+0.194%	254,634	+16.725%
2025-08-07	428.0400	428.0400	415.5700	417.8400	-1.353%	459,235	+16.951%
2025-08-06	424.1600	425.7000	417.9550	423.5700	-0.959%	535,949	+15.369%
2025-08-05	430.0000	431.5400	421.5600	427.6700	-0.324%	554,198	+14.263%
2025-08-04	426.4600	431.1850	423.5307	429.0600	+0.544%	553,272	+13.893%
2025-08-01	428.9000	430.1150	419.5600	426.7400	-2.455%	744,359	+14.512%
2025-07-31	437.1200	447.7850	436.8500	437.4800	+0.009%	682,553	+11.701%
2025-07-30	432.4200	442.2700	431.7700	437.4400	+2.366%	1,097,091	+11.711%
2025-07-29	425.0000	435.5600	420.2400	427.3300	-2.505%	997,838	+14.354%
2025-07-28	446.2600	446.2600	435.2000	438.3100	-0.956%	1,057,830	+11.490%
2025-07-25	441.0300	443.7800	438.5100	442.5400	+1.152%	489,931	+10.424%
2025-07-24	435.0000	438.9500	433.2900	437.5000	+0.586%	601,526	+11.696%
2025-07-23	432.2400	438.1500	430.8000	434.9500	+1.493%	749,555	+12.351%
2025-07-22	422.2500	429.6900	418.6800	428.5500	+1.487%	395,371	+14.029%
2025-07-21	431.0600	433.4700	421.8900	422.2700	-1.862%	557,099	+15.725%
2025-07-18	437.5100	439.0200	429.4800	430.2800	-1.590%	557,734	+13.570%
2025-07-17	421.8000	437.8400	421.8000	437.2300	+4.495%	522,594	+11.765%
2025-07-16	415.2500	418.7300	409.2300	418.4200	+0.858%	435,047	+16.789%
2025-07-15	418.7700	419.4750	412.5200	414.8600	-0.053%	411,530	+17.792%
2025-07-14	415.8600	417.2500	412.7800	415.0800	-0.992%	315,525	+17.729%
2025-07-11	419.6700	421.6700	417.1900	419.2400	-0.715%	521,464	+16.561%
2025-07-10	417.6600	425.2400	409.9500	422.2600	+1.089%	803,046	+15.727%
2025-07-09	415.1300	419.6250	409.1500	417.7100	+1.263%	628,765	+16.988%
2025-07-08	413.8800	416.1500	409.1750	412.5000	-0.114%	578,012	+18.465%
2025-07-07	412.7500	415.0173	408.5300	412.9700	-0.451%	530,797	+18.331%
2025-07-03	417.7200	420.0000	414.2050	414.8400	-0.067%	315,798	+17.797%
2025-07-02	412.0000	415.8200	409.7500	415.1200	+1.123%	381,543	+17.718%
2025-07-01	405.4600	412.9700	402.0400	410.5100	+0.514%	466,087	+19.040%
2025-06-30	407.6100	409.1500	404.2350	408.4100	+0.440%	395,562	+19.652%
2025-06-27	410.9200	414.3100	403.8900	406.6200	+0.336%	562,260	+20.179%
2025-06-26	401.7800	406.9700	400.9900	405.2600	+1.554%	447,995	+20.582%
2025-06-25	404.4100	404.4100	398.6450	399.0600	-0.975%	386,644	+22.455%
2025-06-24	398.9150	404.6550	396.3400	402.9900	+2.103%	526,977	+21.261%
2025-06-23	394.3800	394.8900	385.9100	394.6900	-0.278%	784,204	+23.811%
2025-06-20	401.2600	401.8500	394.9100	395.7900	-0.737%	757,149	+23.467%
2025-06-18	391.4300	402.3700	391.4300	398.7300	+1.920%	606,325	+22.557%
2025-06-17	390.6700	395.7400	389.9100	391.2200	-0.171%	543,258	+24.909%
2025-06-16	389.8100	392.0200	386.5650	391.8900	+2.581%	471,367	+24.696%
2025-06-13	385.6700	388.2900	380.8600	382.0300	-2.304%	447,156	+27.914%
2025-06-12	384.6400	391.4800	383.6700	391.0400	+0.527%	337,278	+24.967%
2025-06-11	389.4600	394.2700	386.2800	388.9900	+0.232%	559,656	+25.625%
2025-06-10	393.6500	393.7750	385.3600	388.0900	-1.083%	513,913	+25.917%
2025-06-09	397.8000	398.3400	392.2700	392.3400	-0.744%	335,379	+24.553%
2025-06-06	394.4900	397.4600	392.4300	395.2800	+1.716%	391,942	+23.626%
2025-06-05	393.5100	393.5100	386.2700	388.6100	-0.540%	547,167	+25.748%
2025-06-04	390.9600	392.8600	389.9500	390.7200	+0.167%	370,224	+25.069%
2025-06-03	383.3700	390.7800	382.1500	390.0700	+2.289%	631,744	+25.278%
2025-06-02	388.3400	389.5550	374.6800	381.3400	-2.115%	621,023	+28.145%
2025-05-30	394.1500	395.8450	386.1750	389.5800	-1.854%	1,127,960	+25.435%
2025-05-29	399.8500	399.8500	395.1250	396.9400	+0.435%	528,875	+23.109%
2025-05-28	399.4500	400.8250	394.1500	395.2200	-0.913%	501,077	+23.645%
2025-05-27	394.6400	401.2700	392.5700	398.8600	+2.117%	715,590	+22.517%
2025-05-23	383.0600	393.2400	383.0600	390.5900	+0.308%	737,746	+25.111%
2025-05-22	380.0000	393.0000	376.7600	389.3900	+1.959%	868,848	+25.496%
2025-05-21	384.3700	389.8300	381.5100	381.9100	-1.843%	831,891	+27.954%
2025-05-20	387.1000	392.3800	386.0000	389.0800	-0.432%	434,469	+25.596%
2025-05-19	386.5400	392.9500	384.8800	390.7700	-0.370%	474,774	+25.053%
2025-05-16	387.6600	393.0100	384.2600	392.2200	+1.443%	659,441	+24.591%
2025-05-15	384.2700	388.2500	382.6100	386.6400	+0.249%	821,403	+26.389%
2025-05-14	388.7700	390.0400	384.0000	385.6800	-0.253%	640,012	+26.703%
2025-05-13	378.4100	389.0500	378.0400	386.6600	+2.180%	843,225	+26.382%
2025-05-12	373.1800	381.8550	373.1800	378.4100	+6.080%	788,757	+29.138%
2025-05-09	356.5300	358.5300	353.5200	356.7200	+0.606%	465,712	+36.990%
2025-05-08	357.3100	358.3000	353.8300	354.5700	+0.619%	719,215	+37.820%
2025-05-07	350.0700	353.8000	349.3950	352.3900	+1.171%	500,916	+38.673%
2025-05-06	350.0000	353.5400	346.0700	348.3100	-1.471%	611,346	+40.297%
2025-05-05	354.3000	359.4650	352.0100	353.5100	-0.674%	515,697	+38.234%
2025-05-02	349.6300	356.1000	347.3600	355.9100	+3.728%	1,047,052	+37.302%
2025-05-01	365.9300	367.3500	341.0300	343.1200	-5.523%	1,468,575	+42.420%
2025-04-30	353.2200	363.4800	351.2650	363.1800	+1.032%	736,800	+34.553%
2025-04-29	357.9800	361.5650	354.7500	359.4700	+0.416%	440,238	+35.942%
2025-04-28	359.7200	363.4000	354.5746	357.9800	-0.517%	409,796	+36.508%
2025-04-25	357.6700	365.4200	356.9400	359.8400	-0.122%	434,579	+35.802%
2025-04-24	347.1500	361.9600	347.1500	360.2800	+4.142%	470,586	+35.636%
2025-04-23	357.5600	359.0600	345.8000	345.9500	+1.595%	599,098	+41.255%
2025-04-22	333.5700	341.8700	333.5700	340.5200	+3.432%	357,800	+43.507%
2025-04-21	334.2800	334.8950	325.0800	329.2200	-2.876%	464,458	+48.433%
2025-04-17	340.7400	342.2100	337.1000	338.9700	+0.056%	466,124	+44.163%
2025-04-16	341.4100	345.5000	334.2000	338.7800	-2.253%	464,181	+44.244%
2025-04-15	350.1000	353.4800	345.7000	346.5900	-1.118%	595,590	+40.994%
2025-04-14	358.0400	360.1100	349.2900	350.5100	-0.826%	1,009,217	+39.417%
2025-04-11	340.0100	355.9900	335.5500	353.4300	+3.390%	1,052,244	+38.265%
2025-04-10	341.9100	351.3599	333.4450	341.8400	-2.873%	869,092	+42.953%
2025-04-09	316.3700	355.2200	314.7800	351.9500	+10.850%	1,340,732	+38.846%
2025-04-08	326.7100	331.6400	312.9150	317.5000	+0.192%	1,154,432	+53.912%
2025-04-07	307.9300	333.3900	300.7700	316.8900	+0.301%	1,037,760	+54.208%
2025-04-04	311.2100	320.3500	299.4250	315.9400	-1.684%	1,202,143	+54.672%
2025-04-03	321.2000	326.5200	313.1300	321.3500	-5.933%	1,033,709	+52.068%
2025-04-02	325.8900	342.0900	325.5300	341.6200	+2.632%	345,287	+43.045%
2025-04-01	329.1000	334.9500	325.9150	332.8600	+0.589%	470,908	+46.809%
2025-03-31	325.0000	332.8400	316.3400	330.9100	-0.331%	669,387	+47.675%
2025-03-28	339.4300	340.7550	330.7100	332.0100	-2.921%	387,277	+47.185%
2025-03-27	343.6700	348.1300	340.0000	342.0000	-1.336%	379,099	+42.886%
2025-03-26	351.2700	353.4900	344.8700	346.6300	-1.977%	583,957	+40.977%
2025-03-25	349.4100	355.3350	346.6450	353.6200	+1.179%	568,122	+38.191%
2025-03-24	344.7300	349.9800	343.8461	349.5000	+3.292%	566,924	+39.820%
2025-03-21	335.2800	339.4100	332.4100	338.3600	-0.242%	793,916	+44.423%
2025-03-20	337.3100	342.9450	333.9400	339.1800	-0.885%	608,726	+44.074%
2025-03-19	338.1000	346.5000	336.2427	342.2100	+1.733%	427,777	+42.798%
2025-03-18	341.4100	341.4900	335.7100	336.3800	-2.232%	365,744	+45.273%
2025-03-17	338.9700	348.1100	338.9700	344.0600	+0.951%	358,256	+42.030%
2025-03-14	339.8500	343.7500	336.0800	340.8200	+2.719%	548,732	+43.381%
2025-03-13	333.8200	336.2200	330.3200	331.8000	-0.863%	693,358	+47.278%
2025-03-12	348.1400	352.2200	333.9800	334.6900	-1.683%	887,389	+46.007%
2025-03-11	336.9400	344.1100	332.9700	340.4200	+0.811%	1,048,443	+43.549%
2025-03-10	343.4400	347.4500	337.2100	337.6800	-4.737%	1,102,529	+44.714%
2025-03-07	345.3900	357.2300	343.5900	354.4700	+2.365%	932,203	+37.859%
2025-03-06	343.9700	349.1800	337.9700	346.2800	-2.139%	806,759	+41.120%
2025-03-05	353.9400	360.0200	351.3600	353.8500	+0.586%	950,109	+38.101%
2025-03-04	348.2300	359.6300	340.3800	351.7900	-0.890%	940,516	+38.910%
2025-03-03	372.2100	374.1850	351.9100	354.9500	-4.478%	714,103	+37.673%
2025-02-28	367.3000	371.7000	364.8050	371.5900	+0.628%	531,864	+31.508%
2025-02-27	378.0500	380.7600	368.6500	369.2700	-2.152%	479,579	+32.334%
2025-02-26	378.0000	383.4000	375.2850	377.3900	+1.392%	681,096	+29.487%
2025-02-25	365.6800	375.6600	364.6300	372.2100	+0.802%	766,666	+31.289%
2025-02-24	378.5000	381.2600	366.7300	369.2500	-2.180%	911,998	+32.341%
2025-02-21	389.7200	391.7300	376.1300	377.4800	-3.066%	619,626	+29.456%
2025-02-20	392.6700	395.4650	384.9900	389.4200	-0.754%	437,802	+25.487%
2025-02-19	392.9200	393.5400	388.8600	392.3800	-0.801%	318,043	+24.540%
2025-02-18	395.7000	398.5500	392.3800	395.5500	+1.387%	542,715	+23.542%
2025-02-14	395.0400	397.0300	389.2900	390.1400	-0.786%	643,573	+25.255%
2025-02-13	393.0700	394.4500	387.6400	393.2300	+0.516%	634,992	+24.271%
2025-02-12	388.6600	394.5900	386.4700	391.2100	-1.476%	627,392	+24.912%
2025-02-11	396.5400	400.6650	394.2000	397.0700	-0.683%	617,464	+23.069%
2025-02-10	403.4800	405.9100	398.4501	399.8000	-0.282%	703,557	+22.229%
2025-02-07	398.5700	403.1400	395.9700	400.9300	+1.504%	595,591	+21.884%
2025-02-06	402.4500	403.0000	391.3200	394.9900	-1.270%	956,756	+23.717%
2025-02-05	405.7300	405.8100	398.1400	400.0700	-0.210%	632,165	+22.146%
2025-02-04	411.8300	415.6400	393.5900	400.9100	-1.913%	1,458,878	+21.890%
2025-02-03	407.0600	413.6500	397.8000	408.7300	-3.376%	977,621	+19.558%
2025-01-31	427.7100	430.7500	420.3100	423.0100	-0.835%	485,856	+15.522%
2025-01-30	424.8200	429.6100	419.3400	426.5700	+2.121%	465,195	+14.558%
2025-01-29	414.9800	422.4251	412.1100	417.7100	+1.052%	591,455	+16.988%
2025-01-28	419.5200	421.5799	405.1700	413.3600	-0.282%	894,394	+18.219%
2025-01-27	429.3300	430.2000	408.2000	414.5300	-8.947%	1,279,535	+17.885%

document.getElementById("X68WNS").onerror = function(){this.style.display='none';}; .dark-mode .HvVtsT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HvVtsT{ color: #333333; background-color: white; border: 2px solid #333333; }HUBBHubbell Incorporatedstock NYSE

HUBB
Hubbell Incorporated
stock NYSE