5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
-4.59%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
+12.19%
YEAR-TO-DATE PERFORMANCE
+4.64%
1 YEAR PERFORMANCE
-6.62%
Hubbell Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $428.03 | $438.82 (2.52%) | $439.30 | $425.84 | 124.13 K | $23.33 B |
| 12/03/2025 | $426.79 | $429.34 (0.6%) | $431.26 | $422.10 | 338.26 K | $22.85 B |
| 12/02/2025 | $428.40 | $427.48 (-0.21%) | $430.70 | $422.39 | 445.13 K | $22.75 B |
| 12/01/2025 | $426.61 | $427.85 (0.29%) | $432.89 | $425.82 | 383.61 K | $22.77 B |
| 11/28/2025 | $428.01 | $431.43 (0.8%) | $432.44 | $427.10 | 177.38 K | $22.96 B |
| 11/26/2025 | $429.91 | $428.47 (-0.33%) | $433.46 | $428.32 | 325.53 K | $22.81 B |
| 11/25/2025 | $424.69 | $429.82 (1.21%) | $431.08 | $420.29 | 274.93 K | $22.88 B |
| 11/24/2025 | $421.94 | $424.08 (0.51%) | $430.80 | $417.80 | 516.42 K | $22.57 B |
| 11/21/2025 | $407.59 | $421.84 (3.5%) | $423.49 | $403.82 | 760.07 K | $22.45 B |
| 11/20/2025 | $430.16 | $407.36 (-5.3%) | $432.48 | $405.16 | 740.37 K | $21.68 B |
| 11/19/2025 | $420.09 | $419.09 (-0.24%) | $422.89 | $415.96 | 395.19 K | $22.31 B |
| 11/18/2025 | $415.90 | $417.28 (0.33%) | $420.17 | $412.25 | 578.83 K | $22.21 B |
| 11/17/2025 | $429.81 | $420.57 (-2.15%) | $434.13 | $419.50 | 546.77 K | $22.39 B |
| 11/14/2025 | $430.51 | $432.82 (0.54%) | $439.44 | $428.11 | 508.63 K | $23.04 B |
| 11/13/2025 | $450.86 | $437.65 (-2.93%) | $451.96 | $435.82 | 477.58 K | $23.30 B |
| 11/12/2025 | $453.99 | $453.00 (-0.22%) | $456.40 | $446.01 | 430.82 K | $24.11 B |
| 11/11/2025 | $460.68 | $450.12 (-2.29%) | $460.83 | $449.86 | 437.78 K | $23.96 B |
| 11/10/2025 | $465.23 | $462.28 (-0.63%) | $468.52 | $456.47 | 655.44 K | $24.61 B |
| 11/07/2025 | $455.69 | $462.43 (1.48%) | $463.70 | $453.08 | 533.81 K | $24.61 B |
| 11/06/2025 | $469.52 | $461.47 (-1.71%) | $474.25 | $460.32 | 482.29 K | $24.56 B |
| 11/05/2025 | $460.38 | $468.06 (1.67%) | $473.80 | $456.83 | 531.37 K | $24.91 B |
| 11/04/2025 | $462.14 | $459.44 (-0.58%) | $465.89 | $453.54 | 746.25 K | $24.46 B |
| 11/03/2025 | $471.00 | $467.61 (-0.72%) | $473.41 | $465.76 | 634.93 K | $24.89 B |
| 10/31/2025 | $472.70 | $470.00 (-0.57%) | $477.29 | $467.53 | 725.63 K | $25.02 B |
| 10/30/2025 | $468.00 | $469.96 (0.42%) | $484.26 | $465.87 | 829.73 K | $25.02 B |
| 10/29/2025 | $463.29 | $472.57 (2%) | $478.55 | $458.96 | 1.22 M | $25.52 B |
| 10/28/2025 | $425.50 | $455.34 (7.01%) | $456.58 | $415.95 | 1.68 M | $24.59 B |
| 10/27/2025 | $438.53 | $433.98 (-1.04%) | $440.69 | $432.39 | 633.16 K | $23.43 B |
| 10/24/2025 | $440.08 | $434.39 (-1.29%) | $440.08 | $434.23 | 300.60 K | $23.46 B |
| 10/23/2025 | $425.72 | $433.27 (1.77%) | $433.71 | $425.72 | 291.90 K | $23.40 B |
| 10/22/2025 | $437.78 | $422.63 (-3.46%) | $438.27 | $420.80 | 630.83 K | $22.82 B |
| 10/21/2025 | $429.45 | $435.29 (1.36%) | $437.69 | $427.88 | 342.41 K | $23.51 B |
| 10/20/2025 | $431.17 | $431.65 (0.11%) | $434.67 | $428.13 | 219.25 K | $23.31 B |
| 10/17/2025 | $427.53 | $425.71 (-0.43%) | $432.44 | $423.97 | 362.52 K | $22.99 B |
| 10/16/2025 | $436.94 | $428.82 (-1.86%) | $437.39 | $424.02 | 335.94 K | $23.16 B |
| 10/15/2025 | $433.48 | $434.05 (0.13%) | $438.08 | $428.29 | 794.11 K | $23.44 B |
| 10/14/2025 | $412.94 | $427.43 (3.51%) | $433.77 | $412.52 | 588.59 K | $23.08 B |
| 10/13/2025 | $412.15 | $418.72 (1.59%) | $421.07 | $410.98 | 449.42 K | $22.61 B |
| 10/10/2025 | $421.23 | $408.46 (-3.03%) | $425.07 | $408.30 | 402.98 K | $22.06 B |
| 10/09/2025 | $420.70 | $418.89 (-0.43%) | $421.21 | $411.58 | 460.53 K | $22.62 B |
| 10/08/2025 | $413.72 | $419.67 (1.44%) | $420.24 | $408.51 | 528.88 K | $22.66 B |
| 10/07/2025 | $416.45 | $412.93 (-0.85%) | $419.99 | $410.53 | 472.91 K | $22.30 B |
| 10/06/2025 | $420.34 | $413.05 (-1.73%) | $420.91 | $411.09 | 624.27 K | $22.30 B |
| 10/03/2025 | $423.72 | $413.00 (-2.53%) | $424.07 | $411.75 | 776.56 K | $22.30 B |
| 10/02/2025 | $434.61 | $423.42 (-2.57%) | $436.78 | $419.32 | 549.45 K | $22.86 B |
| 10/01/2025 | $426.79 | $430.47 (0.86%) | $435.50 | $425.78 | 327.42 K | $23.25 B |
| 09/30/2025 | $424.56 | $430.31 (1.35%) | $431.07 | $424.56 | 351.90 K | $23.24 B |
| 09/29/2025 | $428.52 | $426.44 (-0.49%) | $429.37 | $423.53 | 562.95 K | $23.03 B |
| 09/26/2025 | $421.30 | $425.22 (0.93%) | $426.14 | $416.22 | 485.63 K | $22.96 B |
| 09/25/2025 | $425.39 | $420.44 (-1.16%) | $427.41 | $418.19 | 577.11 K | $22.70 B |
| 09/24/2025 | $436.19 | $431.16 (-1.15%) | $437.24 | $430.81 | 485.70 K | $23.28 B |
| 09/23/2025 | $440.43 | $435.23 (-1.18%) | $442.00 | $431.51 | 470.30 K | $23.50 B |
| 09/22/2025 | $439.56 | $438.49 (-0.24%) | $440.01 | $428.33 | 629.60 K | $23.68 B |
| 09/19/2025 | $442.98 | $441.44 (-0.35%) | $444.25 | $436.35 | 732.54 K | $23.84 B |
| 09/18/2025 | $436.41 | $440.10 (0.85%) | $443.48 | $432.20 | 401.46 K | $23.77 B |
| 09/17/2025 | $435.28 | $433.26 (-0.46%) | $440.66 | $429.57 | 440.61 K | $23.40 B |
| 09/16/2025 | $438.36 | $435.44 (-0.67%) | $438.78 | $431.85 | 457.20 K | $23.51 B |
| 09/15/2025 | $438.68 | $438.11 (-0.13%) | $442.18 | $433.94 | 658.24 K | $23.66 B |
| 09/12/2025 | $449.55 | $437.43 (-2.7%) | $450.91 | $436.80 | 729.28 K | $23.62 B |
| 09/11/2025 | $441.57 | $450.93 (2.12%) | $452.24 | $439.36 | 541.35 K | $24.35 B |
| 09/10/2025 | $441.48 | $442.33 (0.19%) | $453.20 | $439.67 | 538.64 K | $23.89 B |
| 09/09/2025 | $435.06 | $437.24 (0.5%) | $437.67 | $427.85 | 344.62 K | $23.61 B |
| 09/08/2025 | $436.01 | $436.62 (0.14%) | $437.38 | $430.06 | 453.02 K | $23.58 B |
| 09/05/2025 | $439.63 | $436.04 (-0.82%) | $443.00 | $429.00 | 395.85 K | $23.55 B |
| 09/04/2025 | $430.00 | $437.16 (1.67%) | $437.53 | $426.89 | 435.00 K | $23.61 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.
