Hubbell Inc Common Stock (HUBB)

Historical Prices For Hubbell Inc Common Stock (HUBB)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	428.40	430.70	422.39	427.48	445,133	427.48
12/01/2025	426.61	432.89	425.81	427.85	383,606	427.85
11/28/2025	428.01	432.44	427.10	431.43	177,382	431.43
11/26/2025	429.91	433.46	428.32	428.47	325,525	427.05
11/25/2025	424.69	431.08	420.29	429.82	274,930	428.40
11/24/2025	421.94	430.80	417.80	424.08	513,583	422.68
11/21/2025	407.59	423.49	403.82	421.84	760,070	420.44
11/20/2025	430.16	432.48	405.15	407.36	738,994	406.01
11/19/2025	420.09	422.89	415.96	419.09	395,184	417.70
11/18/2025	415.90	420.17	412.25	417.28	578,786	415.90
11/17/2025	429.81	434.13	419.50	420.57	546,761	419.18
11/14/2025	430.51	439.44	428.11	432.82	508,626	431.39
11/13/2025	450.86	451.95	435.82	437.65	477,580	436.20
11/12/2025	453.99	456.40	446.01	453.00	430,511	451.50
11/11/2025	460.68	460.82	449.86	450.12	437,780	448.63
11/10/2025	465.23	468.52	456.47	462.28	655,429	460.75
11/07/2025	455.69	463.70	453.08	462.43	533,812	460.90
11/06/2025	469.52	474.25	460.32	461.47	482,228	459.94
11/05/2025	460.38	473.80	456.82	468.06	531,349	466.51
11/04/2025	462.14	465.88	453.54	459.44	746,225	457.92
11/03/2025	471.00	473.40	465.76	467.61	634,891	466.06
10/31/2025	472.70	477.29	467.53	470.00	725,627	468.44
10/30/2025	468.00	484.26	465.87	469.96	829,678	468.40
10/29/2025	463.29	478.55	458.96	472.57	1,216,345	471.00
10/28/2025	425.50	456.58	415.95	455.34	1,677,954	453.83
10/27/2025	438.53	440.69	432.39	433.98	633,155	432.54
10/24/2025	440.08	440.08	434.23	434.39	300,601	432.95
10/23/2025	425.72	433.71	425.72	433.27	291,900	431.83
10/22/2025	437.78	438.26	420.80	422.63	630,830	421.23
10/21/2025	429.45	437.69	427.88	435.29	342,401	433.85
10/20/2025	431.17	434.67	428.13	431.65	219,249	430.22
10/17/2025	427.53	432.44	423.97	425.71	362,518	424.30
10/16/2025	436.94	437.39	424.02	428.82	335,943	427.40
10/15/2025	433.48	438.07	428.29	434.05	794,378	432.61
10/14/2025	412.94	433.77	412.51	427.43	588,487	426.01
10/13/2025	412.15	421.07	410.98	418.72	449,414	417.33
10/10/2025	421.23	425.07	408.30	408.46	402,979	407.11
10/09/2025	420.70	421.21	411.57	418.89	460,527	417.50
10/08/2025	413.72	420.24	408.51	419.67	528,884	418.28
10/07/2025	416.45	419.99	410.53	412.93	472,913	411.56
10/06/2025	420.34	420.91	411.09	413.05	624,273	411.68
10/03/2025	423.72	424.06	411.75	413.00	776,557	411.63
10/02/2025	434.61	436.78	419.32	423.42	549,241	422.02
10/01/2025	426.79	435.50	425.77	430.47	327,415	429.04
9/30/2025	424.56	431.07	424.56	430.31	351,895	428.88
9/29/2025	428.52	429.37	423.53	426.44	562,952	425.03
9/26/2025	421.30	426.14	416.22	425.22	486,262	423.81
9/25/2025	425.39	427.40	418.19	420.44	577,057	419.05
9/24/2025	436.19	437.24	430.81	431.16	485,696	429.73
9/23/2025	440.43	442.00	431.51	435.23	470,300	433.79
9/22/2025	439.56	440.01	428.33	438.49	629,595	437.04
9/19/2025	442.98	444.25	436.35	441.44	732,542	439.98
9/18/2025	436.41	443.48	432.20	440.10	401,463	438.64
9/17/2025	435.28	440.66	429.57	433.26	440,614	431.82
9/16/2025	438.36	438.78	431.85	435.44	457,196	434.00
9/15/2025	438.68	442.18	433.94	438.11	658,244	436.66
9/12/2025	449.55	450.90	436.80	437.43	729,280	435.98
9/11/2025	441.57	452.24	439.36	450.93	541,352	449.44
9/10/2025	441.48	453.20	439.67	442.33	538,637	440.86
9/09/2025	435.06	437.67	427.85	437.24	344,605	435.79
9/08/2025	436.01	437.38	430.06	436.62	453,006	435.17
9/05/2025	439.63	443.00	429.00	436.04	395,847	434.60
9/04/2025	430.00	437.52	426.88	437.16	434,995	435.71