5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-10.15%
3 MONTH PERFORMANCE
-20.53%
6 MONTH PERFORMANCE
-20.38%
YEAR-TO-DATE PERFORMANCE
-19.03%
1 YEAR PERFORMANCE
-18.27%
Hubbell Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/20/2025 | $337.31 | $339.18 (0.55%) | $342.95 | $333.94 | 615,498 | $18.36 B |
| 03/19/2025 | $338.10 | $342.21 (1.22%) | $346.50 | $336.24 | 454,625 | $18.52 B |
| 03/18/2025 | $341.41 | $336.38 (-1.47%) | $341.49 | $335.71 | 382,492 | $18.21 B |
| 03/17/2025 | $338.97 | $344.06 (1.5%) | $348.11 | $338.97 | 369,384 | $18.62 B |
| 03/14/2025 | $339.85 | $340.82 (0.29%) | $343.75 | $336.08 | 605,022 | $18.45 B |
| 03/13/2025 | $333.82 | $331.80 (-0.61%) | $336.22 | $330.32 | 708,840 | $17.96 B |
| 03/12/2025 | $348.14 | $334.69 (-3.86%) | $352.22 | $333.98 | 911,248 | $18.11 B |
| 03/11/2025 | $336.94 | $340.42 (1.03%) | $344.11 | $332.97 | 1.08 M | $18.42 B |
| 03/10/2025 | $343.44 | $337.68 (-1.68%) | $347.45 | $337.21 | 1.21 M | $18.28 B |
| 03/07/2025 | $345.39 | $354.47 (2.63%) | $357.23 | $343.59 | 1.08 M | $19.18 B |
| 03/06/2025 | $343.97 | $346.28 (0.67%) | $349.18 | $337.97 | 863,903 | $18.74 B |
| 03/05/2025 | $353.94 | $353.85 (-0.03%) | $360.02 | $351.36 | 969,461 | $19.15 B |
| 03/04/2025 | $348.23 | $351.79 (1.02%) | $359.63 | $340.38 | 955,228 | $19.04 B |
| 03/03/2025 | $372.21 | $354.95 (-4.64%) | $374.19 | $351.91 | 724,620 | $19.21 B |
| 02/28/2025 | $367.30 | $371.59 (1.17%) | $371.70 | $364.81 | 550,784 | $20.11 B |
| 02/27/2025 | $378.05 | $369.27 (-2.32%) | $380.76 | $368.65 | 486,397 | $19.99 B |
| 02/26/2025 | $378.00 | $377.39 (-0.16%) | $383.40 | $375.29 | 697,487 | $20.42 B |
| 02/25/2025 | $365.68 | $372.21 (1.79%) | $375.66 | $364.63 | 779,638 | $20.14 B |
| 02/24/2025 | $378.50 | $369.25 (-2.44%) | $381.26 | $366.73 | 916,596 | $19.98 B |
| 02/21/2025 | $389.72 | $377.48 (-3.14%) | $391.73 | $376.13 | 639,038 | $20.43 B |
| 02/20/2025 | $392.67 | $389.42 (-0.83%) | $395.47 | $384.99 | 443,368 | $21.08 B |
| 02/19/2025 | $392.92 | $392.38 (-0.14%) | $393.54 | $388.86 | 330,246 | $21.24 B |
| 02/18/2025 | $395.70 | $395.55 (-0.04%) | $398.55 | $392.38 | 572,103 | $21.41 B |
| 02/14/2025 | $395.04 | $390.14 (-1.24%) | $397.03 | $389.29 | 655,544 | $21.11 B |
| 02/13/2025 | $393.07 | $393.23 (0.04%) | $394.45 | $387.64 | 642,032 | $21.28 B |
| 02/12/2025 | $388.66 | $391.21 (0.66%) | $394.59 | $386.47 | 635,241 | $21.17 B |
| 02/11/2025 | $396.54 | $397.07 (0.13%) | $400.67 | $394.20 | 657,139 | $21.49 B |
| 02/10/2025 | $403.48 | $399.80 (-0.91%) | $405.91 | $398.45 | 742,494 | $21.64 B |
| 02/07/2025 | $398.57 | $400.93 (0.59%) | $403.14 | $395.97 | 639,127 | $21.53 B |
| 02/06/2025 | $402.45 | $394.99 (-1.85%) | $403.00 | $391.32 | 963,201 | $21.21 B |
| 02/05/2025 | $405.73 | $400.07 (-1.4%) | $405.81 | $398.14 | 661,776 | $21.48 B |
| 02/04/2025 | $411.83 | $400.91 (-2.65%) | $415.64 | $393.59 | 1.52 M | $21.53 B |
| 02/03/2025 | $407.06 | $408.73 (0.41%) | $413.65 | $397.80 | 1.06 M | $21.95 B |
| 01/31/2025 | $427.71 | $423.01 (-1.1%) | $430.75 | $420.31 | 497,521 | $22.72 B |
| 01/30/2025 | $424.82 | $426.57 (0.41%) | $429.61 | $419.34 | 481,399 | $22.91 B |
| 01/29/2025 | $414.98 | $417.71 (0.66%) | $422.43 | $412.11 | 605,976 | $22.43 B |
| 01/28/2025 | $419.52 | $413.36 (-1.47%) | $421.58 | $405.17 | 896,819 | $22.20 B |
| 01/27/2025 | $429.33 | $414.53 (-3.45%) | $430.20 | $408.20 | 1.28 M | $22.26 B |
| 01/24/2025 | $455.99 | $455.26 (-0.16%) | $460.97 | $453.08 | 470,149 | $24.45 B |
| 01/23/2025 | $454.43 | $453.79 (-0.14%) | $456.86 | $451.57 | 496,531 | $24.37 B |
| 01/22/2025 | $463.25 | $456.86 (-1.38%) | $477.41 | $456.41 | 883,494 | $24.53 B |
| 01/21/2025 | $441.60 | $450.38 (1.99%) | $450.75 | $441.60 | 365,649 | $24.19 B |
| 01/17/2025 | $438.75 | $437.38 (-0.31%) | $438.75 | $432.08 | 375,904 | $23.49 B |
| 01/16/2025 | $432.51 | $433.92 (0.33%) | $435.39 | $429.07 | 446,923 | $23.30 B |
| 01/15/2025 | $440.03 | $428.93 (-2.52%) | $441.21 | $424.74 | 704,578 | $23.03 B |
| 01/14/2025 | $426.52 | $428.21 (0.4%) | $431.78 | $423.94 | 549,220 | $22.99 B |
| 01/13/2025 | $413.67 | $420.51 (1.65%) | $420.61 | $409.10 | 693,525 | $22.58 B |
| 01/10/2025 | $429.37 | $420.25 (-2.12%) | $429.37 | $418.81 | 571,707 | $22.57 B |
| 01/08/2025 | $430.72 | $434.77 (0.94%) | $435.29 | $424.07 | 333,073 | $23.35 B |
| 01/07/2025 | $440.55 | $433.96 (-1.5%) | $441.07 | $428.30 | 376,482 | $23.30 B |
| 01/06/2025 | $436.76 | $440.55 (0.87%) | $441.63 | $433.76 | 328,763 | $23.66 B |
| 01/03/2025 | $422.78 | $430.96 (1.93%) | $431.93 | $421.68 | 343,400 | $23.14 B |
| 01/02/2025 | $424.39 | $419.99 (-1.04%) | $427.55 | $417.13 | 253,009 | $22.55 B |
| 12/31/2024 | $419.54 | $418.89 (-0.15%) | $422.22 | $417.60 | 197,933 | $22.49 B |
| 12/30/2024 | $417.79 | $419.19 (0.34%) | $421.22 | $412.69 | 194,028 | $22.51 B |
| 12/27/2024 | $426.78 | $423.11 (-0.86%) | $430.09 | $421.67 | 280,292 | $22.72 B |
| 12/26/2024 | $430.60 | $430.46 (-0.03%) | $433.79 | $429.23 | 313,521 | $23.12 B |
| 12/24/2024 | $426.30 | $432.04 (1.35%) | $433.13 | $426.30 | 168,146 | $23.20 B |
| 12/23/2024 | $426.49 | $425.90 (-0.14%) | $427.81 | $422.76 | 203,799 | $22.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
