Hubbell Inc Common Stock (HUBB)

Historical Prices For Hubbell Inc Common Stock (HUBB)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	468.00	484.26	465.87	469.96	829,678	469.96
10/29/2025	463.29	478.55	458.96	472.57	1,216,345	472.57
10/28/2025	425.50	456.58	415.95	455.34	1,677,954	455.34
10/27/2025	438.53	440.69	432.39	433.98	633,155	433.98
10/24/2025	440.08	440.08	434.23	434.39	300,601	434.39
10/23/2025	425.72	433.71	425.72	433.27	291,900	433.27
10/22/2025	437.78	438.26	420.80	422.63	630,830	422.63
10/21/2025	429.45	437.69	427.88	435.29	342,401	435.29
10/20/2025	431.17	434.67	428.13	431.65	219,249	431.65
10/17/2025	427.53	432.44	423.97	425.71	362,518	425.71
10/16/2025	436.94	437.39	424.02	428.82	335,943	428.82
10/15/2025	433.48	438.07	428.29	434.05	794,378	434.05
10/14/2025	412.94	433.77	412.51	427.43	588,487	427.43
10/13/2025	412.15	421.07	410.98	418.72	449,414	418.72
10/10/2025	421.23	425.07	408.30	408.46	402,979	408.46
10/09/2025	420.70	421.21	411.57	418.89	460,527	418.89
10/08/2025	413.72	420.24	408.51	419.67	528,884	419.67
10/07/2025	416.45	419.99	410.53	412.93	472,913	412.93
10/06/2025	420.34	420.91	411.09	413.05	624,273	413.05
10/03/2025	423.72	424.06	411.75	413.00	776,557	413.00
10/02/2025	434.61	436.78	419.32	423.42	549,241	423.42
10/01/2025	426.79	435.50	425.77	430.47	327,415	430.47
9/30/2025	424.56	431.07	424.56	430.31	351,895	430.31
9/29/2025	428.52	429.37	423.53	426.44	562,952	426.44
9/26/2025	421.30	426.14	416.22	425.22	486,262	425.22
9/25/2025	425.39	427.40	418.19	420.44	577,057	420.44
9/24/2025	436.19	437.24	430.81	431.16	485,696	431.16
9/23/2025	440.43	442.00	431.51	435.23	470,300	435.23
9/22/2025	439.56	440.01	428.33	438.49	629,595	438.49
9/19/2025	442.98	444.25	436.35	441.44	732,542	441.44
9/18/2025	436.41	443.48	432.20	440.10	401,463	440.10
9/17/2025	435.28	440.66	429.57	433.26	440,614	433.26
9/16/2025	438.36	438.78	431.85	435.44	457,196	435.44
9/15/2025	438.68	442.18	433.94	438.11	658,244	438.11
9/12/2025	449.55	450.90	436.80	437.43	729,280	437.43
9/11/2025	441.57	452.24	439.36	450.93	541,352	450.93
9/10/2025	441.48	453.20	439.67	442.33	538,637	442.33
9/09/2025	435.06	437.67	427.85	437.24	344,605	437.24
9/08/2025	436.01	437.38	430.06	436.62	453,006	436.62
9/05/2025	439.63	443.00	429.00	436.04	395,847	436.04
9/04/2025	430.00	437.52	426.88	437.16	434,995	437.16
9/03/2025	432.40	432.40	424.31	428.80	350,884	428.80
9/02/2025	430.61	431.33	422.14	430.15	422,729	430.15
8/29/2025	442.25	443.63	429.69	430.99	579,238	430.99
8/28/2025	447.11	450.39	444.36	445.80	481,397	444.48
8/27/2025	441.55	447.47	438.26	446.06	334,388	444.74
8/26/2025	436.87	443.11	436.87	442.52	546,804	441.21
8/25/2025	439.89	442.13	436.84	437.56	280,425	436.26
8/22/2025	429.98	445.76	429.66	440.85	326,643	439.55
8/21/2025	428.11	430.58	425.40	427.57	415,357	426.30
8/20/2025	430.23	431.32	424.93	429.96	345,961	428.69
8/19/2025	432.12	433.40	427.57	432.81	329,932	431.53
8/18/2025	427.90	433.07	426.00	432.22	366,493	430.94
8/15/2025	438.39	438.56	427.01	427.65	510,464	426.38
8/14/2025	439.47	441.95	434.98	437.67	473,414	436.37
8/13/2025	434.04	445.06	427.32	443.95	765,491	442.63
8/12/2025	421.67	434.36	420.00	432.14	414,539	430.86
8/11/2025	418.66	420.94	416.79	417.54	290,347	416.30
8/08/2025	420.04	420.95	416.19	418.65	254,634	417.41
8/07/2025	428.04	428.04	415.57	417.84	459,235	416.60
8/06/2025	424.16	425.70	417.95	423.57	535,950	422.32
8/05/2025	430.00	431.54	421.56	427.67	554,198	426.40
8/04/2025	426.46	431.19	423.53	429.06	553,272	427.79
8/01/2025	428.90	430.12	419.56	426.74	744,359	425.48
7/31/2025	437.12	447.79	436.85	437.48	682,553	436.19