HUBB
Hubbell Incorporated NYQ · HUBB
$488.67
+6.63
(+1.38%)
Neutral · -0.14σ
Price alert —
Loading…
Sign in to get a one-time email the moment HUBB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $471.44 | $491.25 | $467.85 | $488.67 | 0.6M |
| 2026-07-16 | $469.97 | $483.00 | $468.07 | $482.04 | 0.4M |
| 2026-07-15 | $484.24 | $486.44 | $471.00 | $479.92 | 0.3M |
| 2026-07-14 | $483.73 | $486.10 | $474.50 | $483.89 | 0.3M |
| 2026-07-13 | $486.58 | $491.39 | $473.06 | $477.03 | 0.4M |
| 2026-07-10 | $487.46 | $495.93 | $483.00 | $490.94 | 0.3M |
| 2026-07-09 | $492.29 | $493.29 | $484.70 | $485.41 | 0.4M |
| 2026-07-08 | $474.30 | $480.88 | $472.88 | $480.50 | 0.4M |
| 2026-07-07 | $484.09 | $490.19 | $472.64 | $478.89 | 0.5M |
| 2026-07-06 | $489.60 | $498.96 | $489.60 | $495.60 | 0.5M |
| 2026-07-02 | $488.08 | $489.95 | $473.92 | $487.10 | 1.0M |
| 2026-07-01 | $518.00 | $518.00 | $489.08 | $490.12 | 0.7M |
| 2026-06-30 | $517.22 | $524.32 | $514.15 | $523.20 | 0.5M |
| 2026-06-29 | $515.44 | $527.05 | $508.84 | $514.71 | 0.6M |
| 2026-06-26 | $525.59 | $530.54 | $515.48 | $517.02 | 0.8M |
| 2026-06-25 | $528.54 | $547.33 | $526.80 | $536.04 | 0.6M |
| 2026-06-24 | $506.21 | $518.38 | $503.55 | $518.18 | 0.6M |
| 2026-06-23 | $524.99 | $524.99 | $507.77 | $509.96 | 0.7M |
| 2026-06-22 | $528.93 | $539.40 | $526.98 | $539.39 | 0.5M |
| 2026-06-18 | $517.88 | $529.97 | $517.23 | $523.69 | 0.9M |
| 2026-06-17 | $505.55 | $520.22 | $503.93 | $508.87 | 0.6M |
| 2026-06-16 | $496.65 | $514.89 | $496.59 | $502.65 | 0.8M |
| 2026-06-15 | $482.27 | $497.03 | $482.04 | $489.73 | 0.7M |
| 2026-06-12 | $473.73 | $479.22 | $468.76 | $476.89 | 0.4M |
| 2026-06-11 | $470.84 | $474.14 | $465.31 | $469.32 | 0.9M |
| 2026-06-10 | $483.29 | $489.34 | $464.82 | $467.59 | 0.9M |
| 2026-06-09 | $487.19 | $493.47 | $471.72 | $486.47 | 0.8M |
| 2026-06-08 | $480.57 | $487.50 | $474.76 | $485.03 | 0.7M |
| 2026-06-05 | $480.49 | $484.50 | $474.14 | $476.82 | 0.8M |
| 2026-06-04 | $479.77 | $485.52 | $474.19 | $485.27 | 0.4M |
| 2026-06-03 | $485.37 | $492.69 | $479.72 | $484.91 | 0.6M |
| 2026-06-02 | $465.15 | $482.21 | $464.86 | $480.46 | 0.7M |
| 2026-06-01 | $463.79 | $467.98 | $457.98 | $462.93 | 0.4M |
| 2026-05-29 | $473.80 | $477.13 | $464.44 | $473.61 | 0.8M |
| 2026-05-28 | $483.25 | $486.26 | $472.30 | $473.93 | 0.6M |
| 2026-05-27 | $483.01 | $488.24 | $479.12 | $484.25 | 0.8M |
| 2026-05-26 | $478.82 | $484.99 | $475.10 | $478.05 | 0.8M |
| 2026-05-22 | $465.13 | $476.34 | $457.01 | $475.01 | 0.8M |
| 2026-05-21 | $462.40 | $463.98 | $453.48 | $460.98 | 0.7M |
| 2026-05-20 | $464.96 | $468.81 | $458.01 | $463.32 | 1.1M |
| 2026-05-19 | $465.61 | $471.12 | $457.99 | $461.50 | 0.6M |
| 2026-05-18 | $479.23 | $480.67 | $466.27 | $470.87 | 0.6M |
| 2026-05-15 | $475.90 | $484.62 | $473.80 | $479.97 | 0.6M |
| 2026-05-14 | $486.69 | $487.79 | $477.52 | $482.03 | 0.7M |
| 2026-05-13 | $489.82 | $491.89 | $480.44 | $483.79 | 0.8M |
| 2026-05-12 | $489.04 | $489.04 | $476.21 | $485.98 | 0.7M |
| 2026-05-11 | $489.95 | $498.32 | $487.14 | $490.16 | 0.8M |
| 2026-05-08 | $498.32 | $500.61 | $490.01 | $492.58 | 0.5M |
| 2026-05-07 | $505.81 | $505.84 | $487.98 | $493.04 | 0.7M |
| 2026-05-06 | $518.56 | $518.70 | $501.11 | $502.34 | 0.8M |
| 2026-05-05 | $519.55 | $523.95 | $502.41 | $507.81 | 0.7M |
| 2026-05-04 | $509.40 | $519.09 | $507.87 | $516.00 | 0.6M |
| 2026-05-01 | $515.33 | $520.23 | $506.37 | $508.43 | 0.7M |
| 2026-04-30 | $514.00 | $533.74 | $498.83 | $508.17 | 1.6M |
| 2026-04-29 | $549.46 | $554.69 | $539.33 | $545.93 | 0.7M |
| 2026-04-28 | $548.29 | $550.56 | $535.21 | $544.71 | 0.5M |
| 2026-04-27 | $555.53 | $561.90 | $542.66 | $555.34 | 0.6M |
| 2026-04-24 | $559.51 | $561.79 | $547.37 | $553.07 | 0.5M |
| 2026-04-23 | $552.42 | $565.50 | $552.42 | $557.85 | 0.4M |
| 2026-04-22 | $555.52 | $557.11 | $547.62 | $549.75 | 0.4M |
| 2026-04-21 | $546.86 | $553.83 | $545.07 | $549.11 | 0.5M |
| 2026-04-20 | $536.02 | $548.10 | $534.00 | $546.23 | 0.4M |
| 2026-04-17 | $527.06 | $541.72 | $527.06 | $535.57 | 0.6M |
| 2026-04-16 | $525.99 | $528.60 | $517.83 | $521.71 | 0.5M |
| 2026-04-15 | $542.27 | $544.41 | $522.51 | $526.94 | 0.6M |
| 2026-04-14 | $543.38 | $548.97 | $532.79 | $545.62 | 0.5M |
| 2026-04-13 | $535.24 | $540.63 | $531.33 | $539.79 | 0.5M |
| 2026-04-10 | $537.17 | $543.65 | $535.00 | $536.01 | 0.4M |
| 2026-04-09 | $525.65 | $536.97 | $521.46 | $534.67 | 0.6M |
| 2026-04-08 | $522.93 | $529.74 | $516.12 | $527.21 | 0.4M |
| 2026-04-07 | $496.06 | $501.79 | $491.66 | $499.31 | 0.6M |
| 2026-04-06 | $492.60 | $499.85 | $488.85 | $499.20 | 0.3M |
| 2026-04-02 | $486.62 | $503.39 | $484.61 | $494.25 | 0.3M |
| 2026-04-01 | $496.56 | $504.91 | $495.78 | $500.38 | 0.4M |
| 2026-03-31 | $478.63 | $496.46 | $474.79 | $490.74 | 0.5M |
| 2026-03-30 | $490.73 | $490.73 | $468.66 | $472.07 | 0.4M |
| 2026-03-27 | $478.13 | $488.34 | $475.05 | $480.97 | 0.4M |
| 2026-03-26 | $496.43 | $499.61 | $480.22 | $481.67 | 0.5M |
| 2026-03-25 | $511.05 | $511.59 | $502.96 | $503.20 | 0.6M |
| 2026-03-24 | $486.55 | $507.72 | $482.93 | $505.62 | 0.6M |
| 2026-03-23 | $489.59 | $501.32 | $487.24 | $489.07 | 0.5M |
| 2026-03-20 | $487.21 | $490.15 | $473.60 | $475.74 | 1.0M |
| 2026-03-19 | $470.20 | $496.80 | $467.83 | $492.65 | 0.8M |
| 2026-03-18 | $471.62 | $487.47 | $468.99 | $477.47 | 1.1M |
| 2026-03-17 | $485.18 | $485.18 | $462.00 | $471.22 | 0.5M |
| 2026-03-16 | $477.47 | $479.99 | $470.51 | $472.64 | 0.5M |
| 2026-03-13 | $470.65 | $474.98 | $461.89 | $467.38 | 0.5M |
| 2026-03-12 | $471.70 | $475.02 | $462.08 | $468.41 | 0.6M |
| 2026-03-11 | $477.47 | $481.48 | $473.02 | $477.97 | 0.4M |
| 2026-03-10 | $485.70 | $494.07 | $478.05 | $478.06 | 0.7M |
| 2026-03-09 | $462.84 | $488.07 | $457.60 | $487.76 | 0.6M |
| 2026-03-06 | $463.70 | $480.45 | $460.04 | $471.54 | 0.7M |
| 2026-03-05 | $484.65 | $489.61 | $473.94 | $476.51 | 0.8M |
| 2026-03-04 | $491.89 | $495.06 | $484.46 | $490.78 | 0.4M |
| 2026-03-03 | $498.97 | $502.88 | $487.09 | $488.49 | 0.6M |
| 2026-03-02 | $507.50 | $522.21 | $502.95 | $516.98 | 0.4M |
| 2026-02-27 | $517.04 | $517.04 | $504.48 | $511.63 | 0.7M |
| 2026-02-26 | $530.66 | $531.05 | $513.18 | $524.19 | 0.5M |
| 2026-02-25 | $528.17 | $532.16 | $519.29 | $527.90 | 0.0M |
| 2026-02-24 | $518.16 | $533.00 | $518.16 | $526.75 | 0.0M |
| 2026-02-23 | $524.88 | $528.60 | $512.72 | $516.99 | 0.0M |
| 2026-02-20 | $525.30 | $533.20 | $520.69 | $526.73 | 0.5M |
| 2026-02-19 | $519.20 | $529.22 | $517.67 | $526.56 | 0.4M |
| 2026-02-18 | $521.18 | $528.53 | $517.57 | $522.30 | 0.5M |
| 2026-02-17 | $519.46 | $527.96 | $517.85 | $524.25 | 0.4M |
| 2026-02-13 | $514.06 | $526.06 | $509.10 | $524.12 | 0.7M |
| 2026-02-12 | $520.20 | $533.80 | $514.75 | $516.02 | 1.1M |
| 2026-02-11 | $510.00 | $519.14 | $503.51 | $516.03 | 0.7M |
| 2026-02-10 | $503.80 | $510.62 | $500.12 | $503.10 | 0.5M |
| 2026-02-09 | $500.16 | $508.30 | $496.69 | $506.14 | 0.6M |
| 2026-02-06 | $495.30 | $503.87 | $491.33 | $503.80 | 0.9M |
| 2026-02-05 | $487.16 | $491.60 | $476.93 | $487.40 | 0.7M |
| 2026-02-04 | $505.30 | $511.52 | $472.14 | $487.16 | 1.2M |
| 2026-02-03 | $500.06 | $513.59 | $480.15 | $503.86 | 1.1M |
| 2026-02-02 | $487.94 | $499.26 | $486.95 | $495.59 | 0.7M |
| 2026-01-30 | $493.30 | $501.32 | $482.87 | $487.94 | 0.5M |
| 2026-01-29 | $489.66 | $498.89 | $486.48 | $497.97 | 0.5M |
| 2026-01-28 | $482.50 | $493.92 | $478.37 | $485.73 | 0.6M |
| 2026-01-27 | $486.51 | $487.63 | $475.79 | $484.14 | 0.5M |
| 2026-01-26 | $486.34 | $488.24 | $482.40 | $486.82 | 0.3M |
| 2026-01-23 | $485.92 | $489.51 | $481.57 | $485.53 | 0.4M |
| 2026-01-22 | $487.75 | $488.98 | $478.64 | $484.06 | 0.3M |
| 2026-01-21 | $476.25 | $487.30 | $472.77 | $482.50 | 0.6M |
| 2026-01-20 | $483.54 | $488.71 | $472.41 | $472.54 | 0.6M |