-
5 DAY PERFORMANCE
-2.01% -
1 MONTH PERFORMANCE
-2.66% -
3 MONTH PERFORMANCE
+18.94% -
6 MONTH PERFORMANCE
+13.22% -
YEAR-TO-DATE PERFORMANCE
+35.18% -
1 YEAR PERFORMANCE
+47.79%
Hubbell Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $438.56 | $444.93 (1.45%) | $448.72 | $435.19 | 536,046 | $23.89 B |
| 11/15/2024 | $439.00 | $437.61 (-0.32%) | $444.95 | $437.39 | 403,882 | $23.50 B |
| 11/14/2024 | $452.82 | $440.09 (-2.81%) | $453.18 | $439.51 | 365,660 | $23.63 B |
| 11/13/2024 | $454.38 | $453.79 (-0.13%) | $458.16 | $451.40 | 539,228 | $24.37 B |
| 11/12/2024 | $465.56 | $452.03 (-2.91%) | $465.82 | $450.39 | 483,872 | $24.27 B |
| 11/11/2024 | $473.88 | $466.01 (-1.66%) | $473.88 | $462.45 | 535,536 | $25.02 B |
| 11/08/2024 | $468.00 | $467.93 (-0.01%) | $468.47 | $463.70 | 387,617 | $25.13 B |
| 11/07/2024 | $472.02 | $466.98 (-1.07%) | $475.24 | $465.76 | 483,089 | $25.08 B |
| 11/06/2024 | $459.36 | $472.12 (2.78%) | $481.35 | $451.13 | 783,561 | $25.35 B |
| 11/05/2024 | $428.91 | $439.64 (2.5%) | $440.32 | $428.91 | 365,969 | $23.61 B |
| 11/04/2024 | $424.50 | $424.92 (0.1%) | $430.83 | $422.33 | 333,001 | $22.82 B |
| 11/01/2024 | $424.77 | $425.70 (0.22%) | $428.00 | $419.49 | 539,193 | $22.86 B |
| 10/31/2024 | $428.03 | $427.03 (-0.23%) | $429.92 | $423.30 | 447,984 | $22.93 B |
| 10/30/2024 | $436.53 | $431.66 (-1.12%) | $442.49 | $429.73 | 469,699 | $23.18 B |
| 10/29/2024 | $424.64 | $440.12 (3.65%) | $443.67 | $420.11 | 653,335 | $23.63 B |
| 10/28/2024 | $449.92 | $449.67 (-0.06%) | $453.93 | $448.80 | 598,695 | $24.15 B |
| 10/25/2024 | $454.04 | $444.52 (-2.1%) | $454.04 | $443.29 | 376,674 | $23.87 B |
| 10/24/2024 | $444.82 | $450.18 (1.2%) | $451.77 | $443.37 | 338,220 | $24.17 B |
| 10/23/2024 | $447.73 | $444.72 (-0.67%) | $449.78 | $440.53 | 273,657 | $23.88 B |
| 10/22/2024 | $452.55 | $448.37 (-0.92%) | $453.18 | $447.05 | 209,942 | $24.08 B |
| 10/21/2024 | $459.08 | $456.70 (-0.52%) | $459.08 | $454.18 | 150,627 | $24.52 B |
| 10/18/2024 | $459.08 | $456.81 (-0.49%) | $460.57 | $454.63 | 450,937 | $24.53 B |
| 10/17/2024 | $458.20 | $457.51 (-0.15%) | $459.60 | $452.20 | 277,750 | $24.57 B |
| 10/16/2024 | $454.27 | $454.06 (-0.05%) | $457.38 | $452.25 | 313,610 | $24.38 B |
| 10/15/2024 | $461.77 | $451.39 (-2.25%) | $461.77 | $449.42 | 385,197 | $24.24 B |
| 10/14/2024 | $457.76 | $460.50 (0.6%) | $461.75 | $455.08 | 264,371 | $24.73 B |
| 10/11/2024 | $443.36 | $456.57 (2.98%) | $457.00 | $443.36 | 326,409 | $24.52 B |
| 10/10/2024 | $436.50 | $443.45 (1.59%) | $444.69 | $431.62 | 456,074 | $23.81 B |
| 10/09/2024 | $442.84 | $449.41 (1.48%) | $449.80 | $441.00 | 398,928 | $24.13 B |
| 10/08/2024 | $440.47 | $441.11 (0.15%) | $442.36 | $436.00 | 330,107 | $23.69 B |
| 10/07/2024 | $425.85 | $438.43 (2.95%) | $439.16 | $424.57 | 491,275 | $23.54 B |
| 10/04/2024 | $432.19 | $429.72 (-0.57%) | $432.19 | $426.39 | 261,580 | $23.08 B |
| 10/03/2024 | $427.63 | $425.90 (-0.4%) | $428.92 | $422.23 | 257,177 | $22.87 B |
| 10/02/2024 | $423.29 | $427.70 (1.04%) | $428.60 | $422.16 | 327,289 | $22.97 B |
| 10/01/2024 | $429.03 | $427.29 (-0.41%) | $430.49 | $421.75 | 281,742 | $22.95 B |
| 09/30/2024 | $425.85 | $428.35 (0.59%) | $431.55 | $425.36 | 468,445 | $23.00 B |
| 09/27/2024 | $428.80 | $428.48 (-0.07%) | $432.95 | $427.18 | 299,122 | $23.01 B |
| 09/26/2024 | $430.63 | $427.95 (-0.62%) | $432.66 | $424.67 | 308,496 | $22.98 B |
| 09/25/2024 | $428.51 | $424.13 (-1.02%) | $428.51 | $420.70 | 456,953 | $22.78 B |
| 09/24/2024 | $426.08 | $424.86 (-0.29%) | $428.80 | $419.93 | 322,846 | $22.81 B |
| 09/23/2024 | $427.18 | $426.59 (-0.14%) | $433.03 | $423.10 | 258,181 | $22.91 B |
| 09/20/2024 | $418.81 | $426.01 (1.72%) | $427.53 | $418.44 | 690,423 | $22.88 B |
| 09/19/2024 | $419.00 | $422.54 (0.84%) | $424.55 | $411.37 | 430,424 | $22.69 B |
| 09/18/2024 | $415.00 | $409.86 (-1.24%) | $418.44 | $409.40 | 427,543 | $22.01 B |
| 09/17/2024 | $409.98 | $411.29 (0.32%) | $413.89 | $403.52 | 399,973 | $22.09 B |
| 09/16/2024 | $406.73 | $408.82 (0.51%) | $409.58 | $400.98 | 345,050 | $21.95 B |
| 09/13/2024 | $402.72 | $404.63 (0.47%) | $408.82 | $402.00 | 351,497 | $21.73 B |
| 09/12/2024 | $392.63 | $399.18 (1.67%) | $400.54 | $390.96 | 377,673 | $21.44 B |
| 09/11/2024 | $381.12 | $392.87 (3.08%) | $394.23 | $373.88 | 440,598 | $21.10 B |
| 09/10/2024 | $381.00 | $380.16 (-0.22%) | $381.00 | $373.40 | 216,044 | $20.41 B |
| 09/09/2024 | $374.00 | $378.12 (1.1%) | $380.37 | $372.49 | 374,660 | $20.31 B |
| 09/06/2024 | $375.27 | $370.93 (-1.16%) | $380.86 | $366.91 | 381,357 | $19.92 B |
| 09/05/2024 | $373.34 | $370.42 (-0.78%) | $373.50 | $364.80 | 428,210 | $19.89 B |
| 09/04/2024 | $377.52 | $374.77 (-0.73%) | $379.20 | $369.20 | 441,828 | $20.13 B |
| 09/03/2024 | $396.18 | $378.96 (-4.35%) | $396.96 | $376.36 | 591,207 | $20.35 B |
| 08/30/2024 | $396.38 | $399.92 (0.89%) | $401.06 | $391.50 | 594,192 | $21.48 B |
| 08/29/2024 | $392.63 | $395.52 (0.74%) | $402.67 | $390.41 | 391,782 | $21.24 B |
| 08/28/2024 | $388.62 | $389.07 (0.12%) | $391.49 | $384.93 | 377,009 | $20.89 B |
| 08/27/2024 | $382.60 | $387.97 (1.4%) | $389.70 | $381.48 | 478,413 | $20.83 B |
| 08/26/2024 | $388.01 | $385.11 (-0.75%) | $391.44 | $383.96 | 294,307 | $20.68 B |
| 08/23/2024 | $380.24 | $385.78 (1.46%) | $386.68 | $380.24 | 369,133 | $20.72 B |
| 08/22/2024 | $375.36 | $378.14 (0.74%) | $382.36 | $375.04 | 237,513 | $20.31 B |
| 08/21/2024 | $370.92 | $375.42 (1.21%) | $377.48 | $370.08 | 333,752 | $20.16 B |
| 08/20/2024 | $375.84 | $370.92 (-1.31%) | $376.72 | $369.63 | 244,720 | $19.92 B |
| 08/19/2024 | $373.89 | $375.72 (0.49%) | $375.72 | $370.34 | 299,129 | $20.18 B |