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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$84.63$1,224.96173,241——
2012-12-28$83.32$1,206.00136,986——
2012-12-27$83.78$1,212.66126,812——
2012-12-26$83.14$1,203.40134,932——
2012-12-24$84.19$1,218.5977,919——
2012-12-21$84.49$1,222.94684,593——
2012-12-20$85.08$1,231.48321,297——
2012-12-19$83.49$1,208.46254,072——
2012-12-18$83.55$1,209.33144,044——
2012-12-17$82.46$1,193.55179,511——
2012-12-14$82.46$1,193.55234,522——
2012-12-13$82.51$1,194.28263,431——
2012-12-12$83.57$1,209.62321,596——
2012-12-11$84.70$1,219.46321,403——
2012-12-10$83.99$1,209.24280,499——
2012-12-07$82.86$1,192.97149,358——
2012-12-06$82.98$1,194.70220,093——
2012-12-05$83.65$1,204.34390,653——
2012-12-04$82.47$1,187.36182,954——
2012-12-03$82.56$1,188.65236,581——
2012-11-30$84.25$1,212.98321,776——
2012-11-29$83.04$1,195.56385,084——
2012-11-28$83.45$1,201.46179,888——
2012-11-27$83.75$1,205.78156,498——
2012-11-26$84.11$1,210.97144,765——
2012-11-23$84.33$1,214.13130,923——
2012-11-21$84.25$1,212.98200,252——
2012-11-20$84.01$1,209.53370,163——
2012-11-19$81.74$1,176.85152,218——
2012-11-16$80.26$1,155.54216,705——
2012-11-15$79.01$1,137.54435,802——
2012-11-14$79.78$1,148.63322,947——
2012-11-13$81.51$1,173.53186,624——
2012-11-12$82.82$1,192.39139,939——
2012-11-09$82.30$1,184.91219,635——
2012-11-08$83.15$1,197.15213,108——
2012-11-07$84.26$1,213.13199,148——
2012-11-06$86.48$1,245.09207,860——
2012-11-05$85.59$1,232.28191,853——
2012-11-02$84.08$1,210.54325,793——
2012-11-01$86.10$1,239.62379,165——
2012-10-31$83.72$1,205.35389,626——
2012-10-26$80.35$1,156.83265,671——
2012-10-25$80.84$1,163.89202,151——
2012-10-24$81.06$1,167.06203,518——
2012-10-23$82.03$1,181.02222,775——
2012-10-22$83.06$1,195.85215,693——
2012-10-19$83.06$1,195.85287,408——
2012-10-18$84.70$1,219.46415,305——
2012-10-17$84.64$1,218.60399,829——
2012-10-16$84.84$1,221.48306,711——
2012-10-15$84.91$1,222.49322,495——
2012-10-12$83.88$1,207.66283,269——
2012-10-11$83.91$1,208.09474,355——
2012-10-10$83.44$1,201.32157,884——
2012-10-09$83.68$1,204.78204,583——
2012-10-08$84.50$1,216.58528,173——
2012-10-05$83.81$1,206.65472,409——
2012-10-04$82.70$1,190.67651,127——
2012-10-03$80.97$1,165.76239,695——
2012-10-02$78.95$1,136.68236,341——
2012-10-01$79.08$1,138.55319,391——
2012-09-28$80.74$1,162.45238,584——
2012-09-27$79.80$1,148.91189,109——
2012-09-26$79.17$1,139.84324,509——
2012-09-25$80.38$1,157.26155,988——
2012-09-24$81.31$1,170.65209,225——
2012-09-21$81.92$1,179.441,081,735——
2012-09-20$81.64$1,175.41202,032——
2012-09-19$81.37$1,165.62302,972——
2012-09-18$79.47$1,138.40488,277——
2012-09-17$78.85$1,129.52331,723——
2012-09-14$80.40$1,151.72355,075——
2012-09-13$80.19$1,148.71297,884——
2012-09-12$80.35$1,151.00334,132——
2012-09-11$80.58$1,154.30181,571——
2012-09-10$81.56$1,168.34155,920——
2012-09-07$82.17$1,177.08127,303——
2012-09-06$81.68$1,170.06240,538——
2012-09-05$80.69$1,155.87470,489——
2012-09-04$81.49$1,167.33239,466——
2012-08-31$80.82$1,157.74266,093——
2012-08-30$81.31$1,164.76155,167——
2012-08-29$82.46$1,181.23312,218——
2012-08-28$82.88$1,187.25112,184——
2012-08-27$82.84$1,186.67123,652——
2012-08-24$82.78$1,185.8162,038——
2012-08-23$82.48$1,181.52130,279——
2012-08-22$82.68$1,184.38148,372——
2012-08-21$82.87$1,187.10144,181——
2012-08-20$82.22$1,177.79162,559——
2012-08-17$82.92$1,187.8286,988——
2012-08-16$81.56$1,168.34129,925——
2012-08-15$80.81$1,157.5998,177——
2012-08-14$80.40$1,151.7272,117——
2012-08-13$80.31$1,150.43169,039——
2012-08-10$80.76$1,156.88122,698——
2012-08-09$80.67$1,155.59150,780——
2012-08-08$81.96$1,174.07164,191——
2012-08-07$82.13$1,176.50130,422——
2012-08-06$81.90$1,173.21198,940——
2012-08-03$82.13$1,176.50134,521——
2012-08-02$80.60$1,154.59229,072——
2012-08-01$80.85$1,158.17186,066——
2012-07-31$82.28$1,178.65161,936——
2012-07-30$83.34$1,193.84406,160——
2012-07-27$83.06$1,189.82226,171——
2012-07-26$80.69$1,155.87151,968——
2012-07-25$80.44$1,152.29184,768——
2012-07-24$80.70$1,156.02281,128——
2012-07-23$80.80$1,157.45268,799——
2012-07-20$81.86$1,172.63261,258——
2012-07-19$81.85$1,172.49269,505——
2012-07-18$81.54$1,168.05157,169——
2012-07-17$79.93$1,144.99158,709——
2012-07-16$79.34$1,136.54210,097——
2012-07-13$80.51$1,153.30146,235——
2012-07-12$80.41$1,151.8652,867——
2012-07-11$80.31$1,150.43176,855——
2012-07-10$80.81$1,157.59254,134——
2012-07-09$80.54$1,153.73135,321——
2012-07-06$81.25$1,163.9096,189——
2012-07-05$82.55$1,182.52234,728——
2012-07-03$81.68$1,170.06128,460——
2012-07-02$80.34$1,150.86283,959——
2012-06-29$77.94$1,116.48257,066——
2012-06-28$76.45$1,095.14267,003——
2012-06-27$75.50$1,081.53170,416——
2012-06-26$73.71$1,055.89196,535——
2012-06-25$74.21$1,063.05192,134——
2012-06-22$74.70$1,070.07964,568——
2012-06-21$73.16$1,048.01309,346——
2012-06-20$76.22$1,091.84363,548——
2012-06-19$77.67$1,112.61272,944——
2012-06-18$78.06$1,118.20222,547——
2012-06-15$77.96$1,116.77348,869——
2012-06-14$77.31$1,107.46152,661——
2012-06-13$78.24$1,114.91267,939——
2012-06-12$78.74$1,122.03202,971——
2012-06-11$77.99$1,111.34177,272——
2012-06-08$78.95$1,125.02181,137——
2012-06-07$78.75$1,122.17218,573——
2012-06-06$78.52$1,118.89243,309——
2012-06-05$76.20$1,085.84109,902——
2012-06-04$76.00$1,082.99228,223——
2012-06-01$76.55$1,090.82105,709——
2012-05-31$78.92$1,124.60207,828——
2012-05-30$79.65$1,135.00159,413——
2012-05-29$80.00$1,139.99258,450——
2012-05-25$79.00$1,125.74234,389——
2012-05-24$79.83$1,137.56285,136——
2012-05-23$79.32$1,130.30219,876——
2012-05-22$78.84$1,123.46372,237——
2012-05-21$77.01$1,097.38902,161——
2012-05-18$73.03$1,040.66230,411——
2012-05-17$72.82$1,037.67196,621——
2012-05-16$74.36$1,059.62187,341——
2012-05-15$74.85$1,066.60273,528——
2012-05-14$75.39$1,074.29191,441——
2012-05-11$76.20$1,085.84298,372——
2012-05-10$76.56$1,090.97307,166——
2012-05-09$77.10$1,098.66280,613——
2012-05-08$78.79$1,122.74344,744——
2012-05-07$79.10$1,127.16305,100——
2012-05-04$78.98$1,125.4599,876——
2012-05-03$80.05$1,140.70144,579——
2012-05-02$81.31$1,158.65124,358——
2012-05-01$80.43$1,146.11159,445——
2012-04-30$80.24$1,143.41129,226——
2012-04-27$80.62$1,148.82155,474——
2012-04-26$79.73$1,136.14220,169——
2012-04-25$78.86$1,123.74194,660——
2012-04-24$78.52$1,118.89168,413——
2012-04-23$78.00$1,111.49195,871——
2012-04-20$79.53$1,133.29267,995——
2012-04-19$78.38$1,116.90482,963——
2012-04-18$77.95$1,110.77139,492——
2012-04-17$78.26$1,115.19212,629——
2012-04-16$77.10$1,098.66152,573——
2012-04-13$76.16$1,085.27174,835——
2012-04-12$77.20$1,100.09330,752——
2012-04-11$75.64$1,077.86293,421——
2012-04-10$75.05$1,069.45138,805——
2012-04-09$76.28$1,086.9890,065——
2012-04-05$77.03$1,097.66179,222——
2012-04-04$78.63$1,120.46146,096——
2012-04-03$79.91$1,138.70191,832——
2012-04-02$80.12$1,141.70330,396——
2012-03-30$78.58$1,119.75164,676——
2012-03-29$77.66$1,106.6477,069——
2012-03-28$77.36$1,102.37102,394——
2012-03-27$78.25$1,115.0554,643——
2012-03-26$78.34$1,116.33110,041——
2012-03-23$77.63$1,106.21162,294——
2012-03-22$76.73$1,093.39109,407——
2012-03-21$77.92$1,110.3585,959——
2012-03-20$77.56$1,105.2278,504——
2012-03-19$78.69$1,121.3253,671——
2012-03-16$79.19$1,128.44281,498——
2012-03-15$78.97$1,125.31125,861——
2012-03-14$78.74$1,122.03113,846——
2012-03-13$79.39$1,131.29319,105——
2012-03-12$77.99$1,111.34198,862——
2012-03-09$77.96$1,110.92203,643——
2012-03-08$76.54$1,090.68167,578——
2012-03-07$75.18$1,071.30121,739——
2012-03-06$75.03$1,069.16229,326——
2012-03-05$76.20$1,085.84238,013——
2012-03-02$75.82$1,080.42313,709——
2012-03-01$75.64$1,077.86263,038——
2012-02-29$75.22$1,066.03193,990——
2012-02-28$75.35$1,067.87181,472——
2012-02-27$75.30$1,067.16220,998——
2012-02-24$75.91$1,075.81161,811——
2012-02-23$76.74$1,087.57159,481——
2012-02-22$77.20$1,094.09219,668——
2012-02-21$77.11$1,092.81197,364——
2012-02-17$75.79$1,074.11179,013——
2012-02-16$75.75$1,073.54175,093——
2012-02-15$74.85$1,060.78282,642——
2012-02-14$75.37$1,068.15157,861——
2012-02-13$75.66$1,072.26156,983——
2012-02-10$74.97$1,062.49192,995——
2012-02-09$75.22$1,066.03256,263——
2012-02-08$74.53$1,056.25242,949——
2012-02-07$74.40$1,054.41288,991——
2012-02-06$73.27$1,038.39172,309——
2012-02-03$73.19$1,037.26144,707——
2012-02-02$72.76$1,031.16188,510——
2012-02-01$72.51$1,027.62389,881——
2012-01-31$71.96$1,019.83322,908——
2012-01-30$72.64$1,029.46548,223——
2012-01-27$72.33$1,025.07225,262——
2012-01-26$72.26$1,024.08381,342——
2012-01-25$72.51$1,027.62281,355——
2012-01-24$70.34$996.87182,160——
2012-01-23$69.80$989.22135,994——
2012-01-20$69.55$985.67106,964——
2012-01-19$70.05$992.76115,219——
2012-01-18$70.32$996.59132,204——
2012-01-17$69.29$981.99124,158——
2012-01-13$69.48$984.68192,916——
2012-01-12$70.19$994.74191,604——
2012-01-11$70.10$993.47188,365——
2012-01-10$69.68$987.51176,856——
2012-01-09$69.00$977.88151,691——
2012-01-06$68.09$964.98180,156——
2012-01-05$68.00$963.71166,415——
2012-01-04$68.09$964.98158,781——
2012-01-03$67.80$960.87283,878——