5 DAY PERFORMANCE
-6.41%
1 MONTH PERFORMANCE
-6.55%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
+13.04%
YEAR-TO-DATE PERFORMANCE
+29.69%
1 YEAR PERFORMANCE
+31.44%
Hubbell Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $421.32 | $426.80 (1.3%) | $431.88 | $418.82 | 712,850 | $22.92 B |
| 12/19/2024 | $432.01 | $424.55 (-1.73%) | $432.01 | $420.88 | 493,283 | $22.80 B |
| 12/18/2024 | $442.04 | $425.42 (-3.76%) | $444.86 | $425.30 | 419,054 | $22.85 B |
| 12/17/2024 | $451.72 | $439.53 (-2.7%) | $451.85 | $437.42 | 561,240 | $23.60 B |
| 12/16/2024 | $451.95 | $455.82 (0.86%) | $456.56 | $449.61 | 339,265 | $24.48 B |
| 12/13/2024 | $457.38 | $453.62 (-0.82%) | $459.94 | $451.76 | 233,620 | $24.36 B |
| 12/12/2024 | $457.00 | $455.34 (-0.36%) | $457.92 | $451.76 | 299,313 | $24.45 B |
| 12/11/2024 | $455.95 | $457.00 (0.23%) | $460.69 | $449.64 | 365,012 | $24.54 B |
| 12/10/2024 | $450.97 | $448.59 (-0.53%) | $453.88 | $446.12 | 329,466 | $24.09 B |
| 12/09/2024 | $461.12 | $452.22 (-1.93%) | $461.12 | $446.70 | 345,440 | $24.28 B |
| 12/06/2024 | $470.11 | $461.97 (-1.73%) | $471.53 | $459.64 | 429,505 | $24.81 B |
| 12/05/2024 | $469.29 | $467.12 (-0.46%) | $471.23 | $465.23 | 330,711 | $25.08 B |
| 12/04/2024 | $457.81 | $469.38 (2.53%) | $469.96 | $457.81 | 460,161 | $25.21 B |
| 12/03/2024 | $459.59 | $457.82 (-0.39%) | $459.59 | $454.49 | 231,299 | $24.58 B |
| 12/02/2024 | $463.65 | $457.23 (-1.38%) | $463.65 | $454.92 | 297,676 | $24.55 B |
| 11/29/2024 | $463.30 | $460.09 (-0.69%) | $464.91 | $459.39 | 198,409 | $24.71 B |
| 11/27/2024 | $460.14 | $458.85 (-0.28%) | $465.79 | $455.62 | 253,964 | $24.64 B |
| 11/26/2024 | $457.51 | $460.74 (0.71%) | $464.96 | $451.78 | 489,183 | $24.74 B |
| 11/25/2024 | $463.68 | $463.86 (0.04%) | $464.98 | $456.85 | 579,322 | $24.91 B |
| 11/22/2024 | $456.98 | $460.81 (0.84%) | $461.69 | $455.13 | 343,665 | $24.75 B |
| 11/21/2024 | $449.74 | $456.48 (1.5%) | $464.59 | $446.65 | 455,040 | $24.51 B |
| 11/20/2024 | $452.44 | $445.58 (-1.52%) | $452.90 | $443.25 | 422,929 | $23.93 B |
| 11/19/2024 | $440.57 | $452.37 (2.68%) | $455.10 | $440.40 | 433,777 | $24.29 B |
| 11/18/2024 | $438.56 | $444.93 (1.45%) | $448.72 | $435.19 | 550,768 | $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 |