Hubbell Inc Common Stock (HUBB)

Historical Prices For Hubbell Inc Common Stock (HUBB)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/30/2025	432.42	442.27	431.77	437.44	1,097,067	436.14
7/29/2025	425.00	435.56	420.24	427.33	997,839	426.06
7/28/2025	446.26	446.26	435.20	438.31	1,057,775	437.01
7/25/2025	441.03	443.78	438.51	442.54	489,931	441.23
7/24/2025	435.00	438.95	433.29	437.50	601,490	436.20
7/23/2025	432.24	438.15	430.80	434.95	749,507	433.66
7/22/2025	422.25	429.69	418.68	428.55	395,367	427.28
7/21/2025	431.06	433.47	421.89	422.27	557,099	421.02
7/18/2025	437.51	439.02	429.48	430.28	557,734	429.01
7/17/2025	421.80	437.84	421.80	437.23	522,588	435.94
7/16/2025	415.25	418.73	409.23	418.42	435,047	417.18
7/15/2025	418.77	419.48	412.52	414.86	411,530	413.63
7/14/2025	415.86	417.25	412.78	415.08	315,525	413.85
7/11/2025	419.67	421.67	417.19	419.24	521,464	418.00
7/10/2025	417.66	425.24	409.95	422.26	803,045	421.01
7/09/2025	415.13	419.63	409.15	417.71	628,720	416.47
7/08/2025	413.88	416.15	409.18	412.50	578,012	411.28
7/07/2025	412.75	415.02	408.53	412.97	530,797	411.75
7/03/2025	417.72	420.00	414.20	414.84	315,849	413.61
7/02/2025	412.00	415.56	409.75	415.12	381,533	413.89
7/01/2025	405.46	412.97	402.04	410.51	466,087	409.29
6/30/2025	407.61	409.15	404.24	408.41	395,562	407.20
6/27/2025	410.92	414.31	403.89	406.62	562,260	405.42
6/26/2025	401.78	406.97	400.99	405.26	447,995	404.06
6/25/2025	404.41	404.41	398.64	399.06	386,645	397.88
6/24/2025	398.92	404.65	396.34	402.99	526,978	401.80
6/23/2025	394.38	394.89	385.91	394.69	784,197	393.52
6/20/2025	401.26	401.85	394.91	395.79	757,149	394.62
6/18/2025	391.43	402.37	391.43	398.73	606,325	397.55
6/17/2025	390.67	395.74	389.91	391.22	543,258	390.06
6/16/2025	389.81	392.02	386.56	391.89	471,367	390.73
6/13/2025	385.67	388.29	380.86	382.03	447,156	380.90
6/12/2025	384.64	391.48	383.67	391.04	337,273	389.88
6/11/2025	389.46	394.27	386.28	388.99	559,651	387.84
6/10/2025	393.65	393.77	385.36	388.09	513,913	386.94
6/09/2025	397.80	398.34	392.27	392.34	335,376	391.18
6/06/2025	394.49	397.46	392.43	395.28	391,942	394.11
6/05/2025	393.51	393.51	386.27	388.61	547,167	387.46
6/04/2025	390.96	392.86	389.95	390.72	370,224	389.56
6/03/2025	383.37	390.78	382.15	390.07	631,744	388.92
6/02/2025	388.34	389.56	374.68	381.34	621,024	380.21