NYSE:HUBB | Historical Stock Price | HUBBELL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.66$14.02$74.03$390.86$2,063.68$10,895.911972-06-052026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.80$2.800——
1977-12-29$2.80$2.800——
1977-12-28$2.80$2.800——
1977-12-27$2.80$2.800——
1977-12-23$2.80$2.800——
1977-12-22$2.80$2.800——
1977-12-21$2.80$2.800——
1977-12-20$2.80$2.800——
1977-12-19$2.80$2.800——
1977-12-16$2.80$2.800——
1977-12-15$2.80$2.800——
1977-12-14$2.80$2.800——
1977-12-13$2.80$2.800——
1977-12-12$2.80$2.800——
1977-12-09$2.80$2.800——
1977-12-08$2.80$2.800——
1977-12-07$2.80$2.800——
1977-12-06$2.80$2.800——
1977-12-05$2.80$2.800——
1977-12-02$2.80$2.800——
1977-12-01$2.80$2.800——
1977-11-30$2.80$2.800——
1977-11-29$2.80$2.800——
1977-11-28$2.80$2.800——
1977-11-25$2.80$2.800——
1977-11-23$2.80$2.800——
1977-11-22$2.80$2.800——
1977-11-21$2.80$2.800——
1977-11-18$2.80$2.800——
1977-11-17$2.80$2.800——
1977-11-16$2.80$2.800——
1977-11-15$2.80$2.800——
1977-11-14$2.80$2.800——
1977-11-11$2.80$2.800——
1977-11-10$2.80$2.800——
1977-11-09$2.80$2.800——
1977-11-08$2.80$2.800——
1977-11-07$2.80$2.800——
1977-11-04$2.80$2.800——
1977-11-03$2.80$2.800——
1977-11-02$2.80$2.800——
1977-11-01$2.80$2.800——
1977-10-31$2.80$2.800——
1977-10-28$2.80$2.800——
1977-10-27$2.80$2.800——
1977-10-26$2.80$2.800——
1977-10-25$2.80$2.800——
1977-10-24$2.80$2.800——
1977-10-21$2.80$2.800——
1977-10-20$2.80$2.800——
1977-10-19$2.80$2.800——
1977-10-18$2.80$2.800——
1977-10-17$2.80$2.800——
1977-10-14$2.80$2.800——
1977-10-13$2.80$2.800——
1977-10-12$2.80$2.800——
1977-10-11$2.80$2.800——
1977-10-10$2.80$2.800——
1977-10-07$2.80$2.800——
1977-10-06$2.80$2.800——
1977-10-05$2.80$2.800——
1977-10-04$2.80$2.800——
1977-10-03$2.80$2.800——
1977-09-30$2.80$2.800——
1977-09-29$2.80$2.800——
1977-09-28$2.80$2.800——
1977-09-27$2.80$2.800——
1977-09-26$2.80$2.800——
1977-09-23$2.80$2.800——
1977-09-22$2.80$2.800——
1977-09-21$2.80$2.800——
1977-09-20$2.80$2.800——
1977-09-19$2.80$2.800——
1977-09-16$2.80$2.800——
1977-09-15$2.80$2.800——
1977-09-14$2.80$2.800——
1977-09-13$2.80$2.800——
1977-09-12$2.80$2.800——
1977-09-09$2.80$2.800——
1977-09-08$2.80$2.800——
1977-09-07$2.80$2.800——
1977-09-06$2.80$2.800——
1977-09-02$2.80$2.800——
1977-09-01$2.80$2.800——
1977-08-31$2.80$2.800——
1977-08-30$2.80$2.800——
1977-08-29$2.80$2.800——
1977-08-26$2.80$2.800——
1977-08-25$2.80$2.800——
1977-08-24$2.80$2.800——
1977-08-23$2.80$2.800——
1977-08-22$2.80$2.800——
1977-08-19$2.80$2.800——
1977-08-18$2.80$2.800——
1977-08-17$2.80$2.800——
1977-08-16$2.80$2.800——
1977-08-15$2.80$2.800——
1977-08-12$2.80$2.800——
1977-08-11$2.80$2.800——
1977-08-10$2.80$2.800——
1977-08-09$2.80$2.800——
1977-08-05$3.26$3.260——
1977-08-04$3.26$3.260——
1977-08-03$3.26$3.260——
1977-08-02$3.26$3.260——
1977-08-01$3.26$3.260——
1977-07-29$3.26$3.260——
1977-07-28$3.26$3.260——
1977-07-27$3.26$3.260——
1977-07-26$3.26$3.260——
1977-07-25$3.26$3.260——
1977-07-22$3.26$3.260——
1977-07-21$3.26$3.260——
1977-07-20$3.26$3.260——
1977-07-19$3.26$3.260——
1977-07-18$3.26$3.260——
1977-07-15$3.26$3.260——
1977-07-13$3.26$3.260——
1977-07-12$3.26$3.260——
1977-07-11$3.26$3.260——
1977-07-08$3.26$3.260——
1977-07-07$3.26$3.260——
1977-07-06$3.26$3.260——
1977-07-05$3.26$3.260——
1977-07-01$3.26$3.260——
1977-06-30$3.26$3.260——
1977-06-29$3.26$3.260——
1977-06-28$3.26$3.260——
1977-06-27$3.26$3.260——
1977-06-24$3.26$3.260——
1977-06-23$3.26$3.260——
1977-06-22$3.26$3.260——
1977-06-21$3.26$3.260——
1977-06-20$3.26$3.260——
1977-06-17$3.26$3.260——
1977-06-16$3.26$3.260——
1977-06-15$3.26$3.260——
1977-06-14$3.26$3.260——
1977-06-13$3.26$3.260——
1977-06-10$3.26$3.260——
1977-06-09$3.26$3.260——
1977-06-08$3.26$3.260——
1977-06-07$3.26$3.260——
1977-06-06$3.26$3.260——
1977-06-03$3.26$3.260——
1977-06-02$3.26$3.260——
1977-06-01$3.26$3.260——
1977-05-31$3.26$3.260——
1977-05-27$3.26$3.260——
1977-05-26$3.26$3.260——
1977-05-25$3.26$3.260——
1977-05-24$3.26$3.260——
1977-05-23$3.26$3.260——
1977-05-20$3.26$3.260——
1977-05-19$3.26$3.260——
1977-05-18$3.26$3.260——
1977-05-17$3.26$3.260——
1977-05-16$3.26$3.260——
1977-05-13$3.26$3.260——
1977-05-12$3.26$3.260——
1977-05-11$3.26$3.260——
1977-05-10$3.26$3.260——
1977-05-09$3.26$3.260——
1977-05-06$3.26$3.260——
1977-05-05$3.26$3.260——
1977-05-04$3.26$3.260——
1977-05-03$3.26$3.260——
1977-05-02$3.26$3.260——
1977-04-29$3.26$3.260——
1977-04-28$3.26$3.260——
1977-04-27$3.26$3.260——
1977-04-26$3.26$3.260——
1977-04-25$3.26$3.260——
1977-04-22$3.26$3.260——
1977-04-21$3.26$3.260——
1977-04-20$3.26$3.260——
1977-04-19$3.26$3.260——
1977-04-18$3.26$3.260——
1977-04-15$3.26$3.260——
1977-04-14$3.26$3.260——
1977-04-13$3.26$3.260——
1977-04-12$3.26$3.260——
1977-04-11$3.26$3.260——
1977-04-07$3.26$3.260——
1977-04-06$3.26$3.260——
1977-04-05$3.26$3.260——
1977-04-04$3.26$3.260——
1977-04-01$3.26$3.260——
1977-03-31$3.26$3.260——
1977-03-30$3.26$3.260——
1977-03-29$3.26$3.260——
1977-03-28$3.26$3.260——
1977-03-25$3.26$3.260——
1977-03-24$3.26$3.260——
1977-03-23$3.26$3.260——
1977-03-22$3.26$3.260——
1977-03-21$3.26$3.260——
1977-03-18$3.26$3.260——
1977-03-17$3.26$3.260——
1977-03-16$3.26$3.260——
1977-03-15$3.26$3.260——
1977-03-14$3.26$3.260——
1977-03-11$3.26$3.260——
1977-03-10$3.26$3.260——
1977-03-09$3.26$3.260——
1977-03-08$3.26$3.260——
1977-03-07$3.26$3.260——
1977-03-04$3.26$3.260——
1977-03-03$3.26$3.260——
1977-03-02$3.26$3.260——
1977-03-01$3.26$3.260——
1977-02-28$3.26$3.260——
1977-02-25$3.26$3.260——
1977-02-24$3.26$3.260——
1977-02-23$3.26$3.260——
1977-02-22$3.26$3.260——
1977-02-18$3.26$3.260——
1977-02-17$3.26$3.260——
1977-02-16$3.26$3.260——
1977-02-15$3.26$3.260——
1977-02-14$3.26$3.260——
1977-02-11$3.26$3.260——
1977-02-10$3.26$3.260——
1977-02-09$3.26$3.260——
1977-02-08$3.26$3.260——
1977-02-07$3.26$3.260——
1977-02-04$3.26$3.260——
1977-02-03$3.26$3.260——
1977-02-02$3.26$3.260——
1977-02-01$3.26$3.260——
1977-01-31$3.26$3.260——
1977-01-28$3.26$3.260——
1977-01-27$3.26$3.260——
1977-01-26$3.26$3.260——
1977-01-25$3.26$3.260——
1977-01-24$3.26$3.260——
1977-01-21$3.26$3.260——
1977-01-20$3.26$3.260——
1977-01-19$3.26$3.260——
1977-01-18$3.26$3.260——
1977-01-17$3.26$3.260——
1977-01-14$3.26$3.260——
1977-01-13$3.26$3.260——
1977-01-12$3.26$3.260——
1977-01-11$3.26$3.260——
1977-01-10$3.26$3.260——
1977-01-07$3.26$3.260——
1977-01-06$3.26$3.260——
1977-01-05$3.26$3.260——
1977-01-04$3.26$3.260——
1977-01-03$3.26$3.260——