Hubbell Inc Common Stock (HUBB)

Historical Prices For Hubbell Inc Common Stock (HUBB)

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	415.25	418.73	409.23	418.42	435,047	418.42
7/15/2025	418.77	419.48	412.52	414.86	411,530	414.86
7/14/2025	415.86	417.25	412.78	415.08	315,525	415.08
7/11/2025	419.67	421.67	417.19	419.24	521,464	419.24
7/10/2025	417.66	425.24	409.95	422.26	803,045	422.26
7/09/2025	415.13	419.63	409.15	417.71	628,720	417.71
7/08/2025	413.88	416.15	409.18	412.50	578,012	412.50
7/07/2025	412.75	415.02	408.53	412.97	530,797	412.97
7/03/2025	417.72	420.00	414.20	414.84	315,849	414.84
7/02/2025	412.00	415.56	409.75	415.12	381,533	415.12
7/01/2025	405.46	412.97	402.04	410.51	466,087	410.51
6/30/2025	407.61	409.15	404.24	408.41	395,562	408.41
6/27/2025	410.92	414.31	403.89	406.62	562,260	406.62
6/26/2025	401.78	406.97	400.99	405.26	447,995	405.26
6/25/2025	404.41	404.41	398.64	399.06	386,645	399.06
6/24/2025	398.92	404.65	396.34	402.99	526,978	402.99
6/23/2025	394.38	394.89	385.91	394.69	784,197	394.69
6/20/2025	401.26	401.85	394.91	395.79	757,149	395.79
6/18/2025	391.43	402.37	391.43	398.73	606,325	398.73
6/17/2025	390.67	395.74	389.91	391.22	543,258	391.22
6/16/2025	389.81	392.02	386.56	391.89	471,367	391.89
6/13/2025	385.67	388.29	380.86	382.03	447,156	382.03
6/12/2025	384.64	391.48	383.67	391.04	337,273	391.04
6/11/2025	389.46	394.27	386.28	388.99	559,651	388.99
6/10/2025	393.65	393.77	385.36	388.09	513,913	388.09
6/09/2025	397.80	398.34	392.27	392.34	335,376	392.34
6/06/2025	394.49	397.46	392.43	395.28	391,942	395.28
6/05/2025	393.51	393.51	386.27	388.61	547,167	388.61
6/04/2025	390.96	392.86	389.95	390.72	370,224	390.72
6/03/2025	383.37	390.78	382.15	390.07	631,744	390.07
6/02/2025	388.34	389.56	374.68	381.34	621,024	381.34
5/30/2025	394.15	395.85	386.18	389.58	1,127,960	389.58
5/29/2025	399.85	399.85	395.13	396.94	528,875	395.62
5/28/2025	399.45	400.82	394.15	395.22	501,052	393.91
5/27/2025	394.64	401.27	392.57	398.86	715,590	397.53
5/23/2025	383.06	393.24	383.06	390.59	737,746	389.29
5/22/2025	380.00	393.00	376.76	389.39	868,848	388.10
5/21/2025	384.37	389.83	381.51	381.91	831,891	380.64
5/20/2025	387.10	392.38	386.00	389.08	434,469	387.79
5/19/2025	386.54	392.95	384.88	390.77	474,749	389.47
5/16/2025	387.66	393.01	384.26	392.22	659,441	390.92
5/15/2025	384.27	388.25	382.61	386.64	821,392	385.35
5/14/2025	388.77	390.04	384.00	385.68	639,997	384.40
5/13/2025	378.41	389.05	378.04	386.66	843,224	385.37
5/12/2025	373.18	381.86	373.18	378.41	788,758	377.15
5/09/2025	356.53	358.53	353.52	356.72	465,712	355.53
5/08/2025	357.31	358.30	353.83	354.57	719,215	353.39
5/07/2025	350.07	353.80	349.39	352.39	500,916	351.22
5/06/2025	350.00	353.54	346.07	348.31	611,346	347.15
5/05/2025	354.30	359.46	352.01	353.51	515,691	352.33
5/02/2025	349.63	356.10	347.36	355.91	1,047,052	354.73
5/01/2025	365.93	367.35	341.03	343.12	1,468,575	341.98
4/30/2025	353.22	363.48	351.26	363.18	736,715	361.97
4/29/2025	357.98	361.56	354.75	359.47	440,238	358.27
4/28/2025	359.72	363.40	354.57	357.98	409,796	356.79
4/25/2025	357.67	365.42	356.94	359.84	434,579	358.64
4/24/2025	347.15	361.96	347.15	360.28	470,537	359.08
4/23/2025	357.56	359.06	345.80	345.95	599,098	344.80
4/22/2025	333.57	341.87	333.57	340.52	357,800	339.39
4/21/2025	334.28	334.89	325.08	329.22	464,458	328.13
4/17/2025	340.74	342.21	337.10	338.97	466,124	337.84