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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$147.82$2,513.22181,305——
2019-12-30$148.04$2,516.96100,846——
2019-12-27$148.33$2,521.89102,182——
2019-12-26$148.08$2,517.64135,253——
2019-12-24$147.77$2,512.3659,305——
2019-12-23$148.78$2,529.54171,030——
2019-12-20$148.62$2,526.82627,716——
2019-12-19$147.24$2,503.35135,735——
2019-12-18$148.20$2,519.68219,701——
2019-12-17$147.56$2,508.79187,002——
2019-12-16$147.38$2,505.73207,189——
2019-12-13$146.45$2,489.92170,855——
2019-12-12$147.66$2,510.49264,136——
2019-12-11$146.46$2,490.09302,964——
2019-12-10$146.54$2,491.45149,053——
2019-12-09$147.32$2,504.71194,054——
2019-12-06$147.04$2,499.95208,882——
2019-12-05$146.74$2,494.85184,333——
2019-12-04$145.66$2,476.49268,171——
2019-12-03$145.52$2,474.11201,128——
2019-12-02$146.79$2,495.70293,501——
2019-11-29$147.02$2,499.6189,452——
2019-11-27$148.31$2,521.55220,589——
2019-11-26$148.84$2,515.09223,798——
2019-11-25$148.04$2,501.57219,388——
2019-11-22$145.71$2,462.20193,970——
2019-11-21$145.30$2,455.27241,125——
2019-11-20$146.15$2,469.63253,835——
2019-11-19$148.27$2,505.45165,370——
2019-11-18$147.75$2,496.67149,683——
2019-11-15$148.71$2,512.89177,473——
2019-11-14$147.57$2,493.63243,525——
2019-11-13$146.33$2,472.67227,374——
2019-11-12$146.13$2,469.29231,373——
2019-11-11$145.04$2,450.87164,947——
2019-11-08$145.50$2,458.65208,558——
2019-11-07$144.04$2,433.97277,529——
2019-11-06$144.01$2,433.47279,692——
2019-11-05$145.14$2,452.56169,459——
2019-11-04$145.71$2,462.20212,509——
2019-11-01$143.80$2,429.92267,167——
2019-10-31$141.70$2,394.43241,177——
2019-10-30$143.63$2,427.05360,199——
2019-10-29$142.00$2,399.50462,450——
2019-10-28$140.20$2,369.09404,969——
2019-10-25$138.77$2,344.92233,580——
2019-10-24$138.76$2,344.75245,683——
2019-10-23$139.15$2,351.34201,858——
2019-10-22$137.00$2,315.01196,637——
2019-10-21$135.90$2,296.43154,162——
2019-10-18$135.11$2,283.08247,075——
2019-10-17$134.24$2,268.38262,053——
2019-10-16$131.35$2,219.54440,960——
2019-10-15$134.44$2,271.76276,369——
2019-10-14$133.13$2,249.62162,712——
2019-10-11$132.15$2,233.06267,837——
2019-10-10$131.50$2,222.08253,546——
2019-10-09$129.71$2,191.83239,847——
2019-10-08$128.92$2,178.48410,738——
2019-10-07$129.20$2,183.21276,940——
2019-10-04$130.80$2,210.25291,216——
2019-10-03$127.93$2,161.75280,096——
2019-10-02$125.97$2,128.63404,151——
2019-10-01$130.06$2,197.74294,877——
2019-09-30$131.40$2,220.39349,202——
2019-09-27$132.14$2,232.89256,922——
2019-09-26$133.07$2,248.61199,559——
2019-09-25$133.61$2,257.73242,413——
2019-09-24$132.58$2,240.33286,963——
2019-09-23$132.68$2,242.01256,549——
2019-09-20$131.20$2,217.01568,213——
2019-09-19$131.41$2,220.55171,744——
2019-09-18$133.37$2,253.67243,297——
2019-09-17$133.97$2,263.81595,721——
2019-09-16$133.52$2,256.21367,815——
2019-09-13$137.88$2,329.88205,413——
2019-09-12$135.81$2,294.91259,046——
2019-09-11$136.81$2,311.80293,447——
2019-09-10$135.51$2,289.84283,013——
2019-09-09$134.66$2,275.47406,023——
2019-09-06$134.08$2,265.67287,341——
2019-09-05$132.31$2,235.76199,180——
2019-09-04$129.68$2,191.32257,054——
2019-09-03$127.65$2,157.02254,253——
2019-08-30$131.14$2,215.99197,769——
2019-08-29$129.32$2,185.24209,204——
2019-08-28$126.95$2,131.00228,581——
2019-08-27$123.79$2,077.95194,212——
2019-08-26$123.87$2,079.29155,915——
2019-08-23$123.73$2,076.94232,546——
2019-08-22$128.13$2,150.80103,231——
2019-08-21$128.60$2,158.69133,166——
2019-08-20$127.71$2,143.75188,613——
2019-08-19$127.81$2,145.43160,062——
2019-08-16$126.08$2,116.39151,362——
2019-08-15$123.09$2,066.20210,216——
2019-08-14$122.97$2,064.19185,915——
2019-08-13$127.26$2,136.20278,340——
2019-08-12$125.67$2,109.51153,445——
2019-08-09$126.62$2,125.46211,749——
2019-08-08$129.10$2,167.09360,585——
2019-08-07$126.59$2,124.95288,170——
2019-08-06$126.08$2,116.39285,291——
2019-08-05$123.69$2,076.27314,772——
2019-08-02$127.92$2,147.28353,835——
2019-08-01$127.68$2,143.25500,172——
2019-07-31$129.88$2,180.18495,701——
2019-07-30$131.62$2,209.39692,478——
2019-07-29$125.37$2,104.47299,369——
2019-07-26$125.97$2,114.55298,779——
2019-07-25$126.59$2,124.95209,276——
2019-07-24$127.54$2,140.90318,908——
2019-07-23$126.46$2,122.77232,080——
2019-07-22$124.38$2,087.86207,515——
2019-07-19$125.48$2,106.32178,399——
2019-07-18$124.82$2,095.24160,853——
2019-07-17$125.28$2,102.96134,028——
2019-07-16$128.38$2,155.00265,620——
2019-07-15$127.25$2,136.03223,668——
2019-07-12$128.00$2,148.62189,637——
2019-07-11$125.23$2,102.12233,032——
2019-07-10$126.38$2,121.43265,580——
2019-07-09$127.70$2,143.59204,928——
2019-07-08$128.86$2,163.06224,449——
2019-07-05$129.14$2,167.76203,522——
2019-07-03$130.62$2,192.60170,671——
2019-07-02$129.77$2,178.33324,605——
2019-07-01$131.13$2,201.16348,846——
2019-06-28$130.40$2,188.91677,073——
2019-06-27$128.44$2,156.01253,979——
2019-06-26$127.47$2,139.72276,119——
2019-06-25$126.30$2,120.08249,428——
2019-06-24$125.50$2,106.66106,727——
2019-06-21$125.66$2,109.34276,158——
2019-06-20$126.40$2,121.76236,494——
2019-06-19$123.70$2,076.44203,052——
2019-06-18$123.80$2,078.12222,013——
2019-06-17$120.98$2,030.78195,547——
2019-06-14$122.71$2,059.82235,899——
2019-06-13$123.34$2,070.40339,983——
2019-06-12$122.56$2,057.30278,331——
2019-06-11$123.89$2,079.63295,132——
2019-06-10$124.68$2,092.89311,653——
2019-06-07$123.96$2,080.81341,034——
2019-06-06$123.72$2,076.78272,221——
2019-06-05$122.98$2,064.35338,096——
2019-06-04$121.87$2,045.72422,522——
2019-06-03$116.60$1,957.26302,571——
2019-05-31$114.54$1,922.68547,509——
2019-05-30$117.11$1,965.82250,990——
2019-05-29$117.31$1,955.08340,159——
2019-05-28$117.41$1,956.74202,318——
2019-05-24$118.00$1,966.58189,548——
2019-05-23$117.16$1,952.58395,171——
2019-05-22$118.86$1,980.91164,667——
2019-05-21$120.74$2,012.24160,139——
2019-05-20$118.90$1,981.58249,728——
2019-05-17$121.39$2,023.07205,095——
2019-05-16$122.75$2,045.74280,904——
2019-05-15$120.84$2,013.91401,366——
2019-05-14$120.56$2,009.24322,768——
2019-05-13$119.25$1,987.41410,537——
2019-05-10$125.82$2,096.90322,614——
2019-05-09$125.40$2,089.90370,268——
2019-05-08$126.32$2,105.24293,130——
2019-05-07$126.29$2,104.74390,722——
2019-05-06$128.50$2,141.57322,161——
2019-05-03$129.68$2,161.23359,003——
2019-05-02$128.71$2,145.07366,269——
2019-05-01$127.03$2,117.07375,480——
2019-04-30$127.60$2,126.57768,679——
2019-04-29$123.26$2,054.24339,620——
2019-04-26$123.27$2,054.41261,424——
2019-04-25$122.93$2,048.74286,703——
2019-04-24$125.21$2,086.74284,189——
2019-04-23$125.46$2,090.90351,655——
2019-04-22$125.66$2,094.24198,182——
2019-04-18$126.17$2,102.74349,745——
2019-04-17$125.16$2,085.91258,549——
2019-04-16$125.40$2,089.90292,278——
2019-04-15$124.38$2,072.91318,621——
2019-04-12$125.02$2,083.57231,745——
2019-04-11$124.74$2,078.91218,664——
2019-04-10$123.48$2,057.91266,951——
2019-04-09$124.25$2,070.74236,861——
2019-04-08$126.02$2,100.24277,904——
2019-04-05$125.04$2,083.90254,546——
2019-04-04$122.95$2,049.07225,609——
2019-04-03$121.67$2,027.74342,069——
2019-04-02$120.17$2,002.74411,866——
2019-04-01$119.46$1,990.91329,559——
2019-03-29$117.98$1,966.24415,493——
2019-03-28$117.22$1,953.58257,215——
2019-03-27$116.01$1,933.41161,332——
2019-03-26$115.77$1,929.41200,482——
2019-03-25$115.10$1,918.25302,719——
2019-03-22$114.91$1,915.08465,096——
2019-03-21$119.61$1,993.41254,460——
2019-03-20$118.65$1,977.41381,886——
2019-03-19$121.17$2,019.41359,802——
2019-03-18$123.26$2,054.24696,674——
2019-03-15$123.70$2,061.57910,714——
2019-03-14$121.20$2,019.91435,235——
2019-03-13$121.33$2,022.07511,387——
2019-03-12$118.72$1,978.58204,336——
2019-03-11$118.98$1,982.91229,994——
2019-03-08$117.80$1,963.24249,982——
2019-03-07$119.55$1,992.41420,130——
2019-03-06$118.96$1,982.58339,415——
2019-03-05$118.18$1,969.58367,606——
2019-03-04$117.14$1,952.24236,397——
2019-03-01$118.10$1,968.24243,271——
2019-02-28$118.05$1,967.41196,020——
2019-02-27$118.61$1,976.74247,597——
2019-02-26$119.03$1,969.74223,643——
2019-02-25$120.64$1,996.39320,051——
2019-02-22$120.19$1,988.94229,922——
2019-02-21$119.24$1,973.22276,576——
2019-02-20$119.79$1,982.32364,450——
2019-02-19$118.68$1,963.95439,722——
2019-02-15$118.61$1,962.79345,993——
2019-02-14$115.85$1,917.12518,983——
2019-02-13$116.89$1,934.33457,789——
2019-02-12$115.96$1,918.94592,124——
2019-02-11$115.28$1,907.69402,560——
2019-02-08$115.32$1,908.35343,097——
2019-02-07$115.00$1,903.05341,095——
2019-02-06$115.24$1,907.03328,977——
2019-02-05$113.92$1,885.18685,254——
2019-02-04$111.25$1,841.00409,446——
2019-02-01$110.23$1,824.12331,360——
2019-01-31$109.33$1,809.23372,194——
2019-01-30$108.27$1,791.68204,416——
2019-01-29$107.80$1,783.91346,309——
2019-01-28$105.69$1,748.99334,065——
2019-01-25$105.62$1,747.83191,326——
2019-01-24$104.46$1,728.63259,696——
2019-01-23$103.91$1,719.53454,063——
2019-01-22$104.45$1,728.47523,877——
2019-01-18$107.60$1,780.60329,382——
2019-01-17$106.56$1,763.39271,159——
2019-01-16$105.05$1,738.40513,365——
2019-01-15$104.26$1,725.33254,713——
2019-01-14$104.81$1,734.43311,997——
2019-01-11$105.59$1,747.33898,710——
2019-01-10$103.69$1,715.89787,511——
2019-01-09$102.33$1,693.39290,341——
2019-01-08$101.10$1,673.03430,426——
2019-01-07$100.75$1,667.24613,951——
2019-01-04$100.37$1,660.95421,645——
2019-01-03$96.27$1,593.10635,309——
2019-01-02$99.02$1,638.61406,913——