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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$156.79$2,736.55180,126——
2020-12-30$156.31$2,728.17188,060——
2020-12-29$156.79$2,736.55261,816——
2020-12-28$158.29$2,762.73225,855——
2020-12-24$160.83$2,807.0667,475——
2020-12-23$159.57$2,785.07331,861——
2020-12-22$157.88$2,755.58282,141——
2020-12-21$157.00$2,740.22353,803——
2020-12-18$155.63$2,716.31881,999——
2020-12-17$158.97$2,774.60259,211——
2020-12-16$156.48$2,731.14261,027——
2020-12-15$159.86$2,790.13318,107——
2020-12-14$157.71$2,752.61314,332——
2020-12-11$160.40$2,799.56322,166——
2020-12-10$159.95$2,791.71261,608——
2020-12-09$161.62$2,820.85239,256——
2020-12-08$161.06$2,811.08213,492——
2020-12-07$158.94$2,774.08248,366——
2020-12-04$161.50$2,818.76309,216——
2020-12-03$156.25$2,727.13166,936——
2020-12-02$157.20$2,743.71237,827——
2020-12-01$161.69$2,822.07205,023——
2020-11-30$161.59$2,820.33352,257——
2020-11-27$162.23$2,831.50108,786——
2020-11-25$162.56$2,820.15244,139——
2020-11-24$164.14$2,847.56295,587——
2020-11-23$160.35$2,781.82258,131——
2020-11-20$157.47$2,731.85277,845——
2020-11-19$157.75$2,736.71271,397——
2020-11-18$155.35$2,695.07778,054——
2020-11-17$155.74$2,701.84400,905——
2020-11-16$159.16$2,761.17426,769——
2020-11-13$155.48$2,697.33423,321——
2020-11-12$152.67$2,648.58346,530——
2020-11-11$157.20$2,727.17318,390——
2020-11-10$160.08$2,777.13276,742——
2020-11-09$158.61$2,751.63404,670——
2020-11-06$153.49$2,662.80218,719——
2020-11-05$153.27$2,658.99193,983——
2020-11-04$149.66$2,596.36248,663——
2020-11-03$153.65$2,665.58247,302——
2020-11-02$149.94$2,601.22253,280——
2020-10-30$145.51$2,524.36251,019——
2020-10-29$144.64$2,509.27263,608——
2020-10-28$144.24$2,502.33417,727——
2020-10-27$148.37$2,573.98592,444——
2020-10-26$149.00$2,584.91385,160——
2020-10-23$153.39$2,661.07467,455——
2020-10-22$149.66$2,596.36293,387——
2020-10-21$147.29$2,555.24298,311——
2020-10-20$147.50$2,558.89250,380——
2020-10-19$146.09$2,534.43411,612——
2020-10-16$144.57$2,508.06178,413——
2020-10-15$144.33$2,503.89203,361——
2020-10-14$144.55$2,507.71154,947——
2020-10-13$144.64$2,509.27219,954——
2020-10-12$146.50$2,541.54311,027——
2020-10-09$144.08$2,499.56314,380——
2020-10-08$143.10$2,482.56320,967——
2020-10-07$141.25$2,450.46414,984——
2020-10-06$139.23$2,415.42319,128——
2020-10-05$140.23$2,432.77227,121——
2020-10-02$137.51$2,385.58244,215——
2020-10-01$136.17$2,362.33161,095——
2020-09-30$136.84$2,373.95329,386——
2020-09-29$136.79$2,373.09247,685——
2020-09-28$136.96$2,376.04232,144——
2020-09-25$133.82$2,321.56208,505——
2020-09-24$132.96$2,306.64255,312——
2020-09-23$132.02$2,290.34277,671——
2020-09-22$135.76$2,355.22403,102——
2020-09-21$134.34$2,330.58534,250——
2020-09-18$139.03$2,411.95791,308——
2020-09-17$143.14$2,483.25530,786——
2020-09-16$143.17$2,483.77399,178——
2020-09-15$143.56$2,490.54257,474——
2020-09-14$142.92$2,479.43212,123——
2020-09-11$140.76$2,441.96197,225——
2020-09-10$140.47$2,436.93265,452——
2020-09-09$141.36$2,452.37249,238——
2020-09-08$138.70$2,406.22384,984——
2020-09-04$144.37$2,504.59306,337——
2020-09-03$146.40$2,539.80391,018——
2020-09-02$149.01$2,585.08128,769——
2020-09-01$146.37$2,539.28223,407——
2020-08-31$144.92$2,514.13188,757——
2020-08-28$146.02$2,533.21106,956——
2020-08-27$147.42$2,541.71196,331——
2020-08-26$147.08$2,535.85228,411——
2020-08-25$145.86$2,514.82249,624——
2020-08-24$145.96$2,516.54176,076——
2020-08-21$144.03$2,483.27138,064——
2020-08-20$143.05$2,466.37177,644——
2020-08-19$144.94$2,498.96135,705——
2020-08-18$144.80$2,496.54156,460——
2020-08-17$146.64$2,528.27127,077——
2020-08-14$146.30$2,522.40182,340——
2020-08-13$146.63$2,528.09173,724——
2020-08-12$147.05$2,535.33195,996——
2020-08-11$144.54$2,492.06259,411——
2020-08-10$144.58$2,492.75280,524——
2020-08-07$142.23$2,452.23188,812——
2020-08-06$140.37$2,420.16287,397——
2020-08-05$139.30$2,401.71252,843——
2020-08-04$137.08$2,363.44239,554——
2020-08-03$136.59$2,354.99277,471——
2020-07-31$134.97$2,327.06467,736——
2020-07-30$132.79$2,289.47436,656——
2020-07-29$133.94$2,309.30272,429——
2020-07-28$130.90$2,256.89245,400——
2020-07-27$132.95$2,292.23246,020——
2020-07-24$132.59$2,286.02148,932——
2020-07-23$133.58$2,303.09193,837——
2020-07-22$132.51$2,284.64171,908——
2020-07-21$131.56$2,268.27178,948——
2020-07-20$130.34$2,247.23165,990——
2020-07-17$131.91$2,274.30155,198——
2020-07-16$131.61$2,269.13240,090——
2020-07-15$131.92$2,274.47326,489——
2020-07-14$129.60$2,234.47375,502——
2020-07-13$123.98$2,137.58301,235——
2020-07-10$124.65$2,149.13240,585——
2020-07-09$124.72$2,150.34324,470——
2020-07-08$125.45$2,162.92289,019——
2020-07-07$125.00$2,155.16411,525——
2020-07-06$125.78$2,168.61135,224——
2020-07-02$123.87$2,135.68129,353——
2020-07-01$122.96$2,119.99225,249——
2020-06-30$125.36$2,161.37398,135——
2020-06-29$122.10$2,105.16395,221——
2020-06-26$118.79$2,048.091,086,751——
2020-06-25$119.95$2,068.09528,127——
2020-06-24$118.96$2,051.03439,628——
2020-06-23$125.46$2,163.09310,110——
2020-06-22$125.81$2,169.13232,821——
2020-06-19$126.20$2,175.85476,867——
2020-06-18$126.79$2,186.03280,536——
2020-06-17$128.72$2,219.30372,289——
2020-06-16$127.53$2,198.78213,982——
2020-06-15$125.40$2,162.06295,919——
2020-06-12$124.76$2,151.02272,739——
2020-06-11$123.17$2,123.61461,981——
2020-06-10$131.56$2,268.27365,085——
2020-06-09$135.67$2,339.13270,477——
2020-06-08$137.76$2,375.16261,254——
2020-06-05$137.80$2,375.85295,554——
2020-06-04$133.57$2,302.92378,913——
2020-06-03$131.18$2,261.71265,308——
2020-06-02$128.66$2,218.27557,708——
2020-06-01$124.99$2,154.99322,488——
2020-05-29$122.42$2,110.68425,357——
2020-05-28$124.39$2,144.65479,326——
2020-05-27$125.34$2,145.34532,444——
2020-05-26$120.84$2,068.31455,613——
2020-05-22$116.86$2,000.19310,448——
2020-05-21$117.79$2,016.11482,513——
2020-05-20$118.72$2,032.03262,794——
2020-05-19$117.75$2,015.42285,584——
2020-05-18$119.26$2,041.27235,729——
2020-05-15$113.59$1,944.22381,501——
2020-05-14$112.74$1,929.67543,087——
2020-05-13$109.80$1,879.35337,797——
2020-05-12$114.31$1,956.54242,971——
2020-05-11$121.49$2,079.44382,826——
2020-05-08$122.47$2,096.21258,210——
2020-05-07$119.33$2,042.47261,402——
2020-05-06$119.18$2,039.90318,959——
2020-05-05$121.58$2,080.98269,526——
2020-05-04$120.00$2,053.94297,943——
2020-05-01$122.08$2,089.54250,200——
2020-04-30$124.43$2,129.76323,682——
2020-04-29$126.79$2,170.15307,669——
2020-04-28$123.74$2,117.95207,340——
2020-04-27$122.60$2,098.44260,699——
2020-04-24$119.43$2,044.18389,520——
2020-04-23$118.69$2,031.51251,695——
2020-04-22$117.96$2,019.02235,277——
2020-04-21$114.65$1,962.36216,031——
2020-04-20$116.96$2,001.90224,959——
2020-04-17$120.47$2,061.98368,136——
2020-04-16$117.96$2,019.02316,584——
2020-04-15$119.39$2,043.49251,888——
2020-04-14$123.59$2,115.38239,376——
2020-04-13$119.15$2,039.39183,235——
2020-04-09$124.44$2,129.93235,832——
2020-04-08$120.06$2,054.96280,621——
2020-04-07$116.29$1,990.43300,279——
2020-04-06$115.86$1,983.07379,746——
2020-04-03$107.80$1,845.12336,295——
2020-04-02$112.59$1,927.10408,042——
2020-04-01$110.25$1,887.05451,208——
2020-03-31$114.74$1,963.90405,711——
2020-03-30$112.97$1,933.61438,396——
2020-03-27$106.97$1,830.91331,981——
2020-03-26$113.04$1,934.81321,943——
2020-03-25$107.25$1,835.70495,783——
2020-03-24$98.62$1,687.99323,865——
2020-03-23$86.71$1,484.14446,168——
2020-03-20$96.58$1,653.08410,802——
2020-03-19$101.38$1,735.23356,160——
2020-03-18$96.67$1,654.62417,679——
2020-03-17$108.69$1,860.35494,929——
2020-03-16$108.51$1,857.27387,339——
2020-03-13$119.14$2,039.22444,655——
2020-03-12$106.92$1,830.06733,659——
2020-03-11$122.08$2,089.54448,724——
2020-03-10$130.22$2,228.86348,995——
2020-03-09$122.09$2,089.71498,545——
2020-03-06$134.54$2,302.80357,653——
2020-03-05$136.58$2,337.72405,559——
2020-03-04$140.50$2,404.82332,583——
2020-03-03$133.43$2,283.80726,685——
2020-03-02$140.09$2,397.80621,025——
2020-02-28$133.24$2,280.55821,920——
2020-02-27$132.77$2,272.51418,577——
2020-02-26$136.31$2,317.52305,567——
2020-02-25$136.57$2,321.94413,252——
2020-02-24$141.22$2,401.00326,367——
2020-02-21$144.52$2,457.11822,976——
2020-02-20$146.70$2,494.17244,174——
2020-02-19$146.94$2,498.25374,374——
2020-02-18$146.06$2,483.29419,755——
2020-02-14$147.54$2,508.45306,444——
2020-02-13$149.52$2,542.12326,874——
2020-02-12$149.13$2,535.49329,487——
2020-02-11$149.54$2,542.46343,095——
2020-02-10$147.31$2,504.54371,201——
2020-02-07$145.42$2,472.41241,529——
2020-02-06$147.34$2,505.05321,291——
2020-02-05$148.39$2,522.91402,819——
2020-02-04$143.66$2,442.49674,944——
2020-02-03$145.60$2,475.47413,970——
2020-01-31$143.23$2,435.18345,503——
2020-01-30$148.01$2,516.44259,741——
2020-01-29$147.24$2,503.35181,071——
2020-01-28$146.57$2,491.96228,804——
2020-01-27$145.56$2,474.79321,198——
2020-01-24$146.94$2,498.25201,921——
2020-01-23$148.70$2,528.18298,053——
2020-01-22$149.04$2,533.96248,839——
2020-01-21$148.45$2,523.93314,503——
2020-01-17$149.16$2,536.00191,325——
2020-01-16$148.37$2,522.57284,240——
2020-01-15$146.26$2,486.69245,887——
2020-01-14$144.81$2,462.04242,967——
2020-01-13$146.02$2,482.61240,334——
2020-01-10$144.30$2,453.37270,415——
2020-01-09$145.53$2,474.28294,011——
2020-01-08$148.21$2,519.85256,140——
2020-01-07$147.62$2,509.81202,393——
2020-01-06$147.84$2,513.56176,972——
2020-01-03$148.53$2,525.29156,168——
2020-01-02$148.50$2,524.78240,903——