MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HUBB — Hubbell Incorporated
NYSEHubbell Incorporated
$480.65
+5.13(+1.08%)
- O
- 474.11
- H
- 484.56
- L
- 470.38
- V
- 393.91K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$480.65
Period Return+38.94%
Period High$565.50
Period Low$341.03
Avg Daily Volume554.8K
Total Trading Days365
HUBB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $474.11 | $484.56 | $470.38 | $480.65 | +$5.13 | +1.08% | 393,907 | $480.81 | $470.38 $484.56 |
| Oct 2, 2026 | $473.98 | $477.97 | $466.98 | $475.52 | +$8.54 | +1.83% | 461,214 | $474.61 | $466.98 $477.97 |
| Oct 1, 2026 | $454.96 | $469.88 | $449.11 | $466.98 | +$13.38 | +2.95% | 536,706 | $464.62 | $449.11 $469.88 |
| Sep 30, 2026 | $461.73 | $464.38 | $453.59 | $453.60 | $-5.49 | -1.20% | 481,470 | $455.72 | $453.59 $464.38 |
| Sep 29, 2026 | $469.36 | $472.32 | $456.98 | $459.09 | $-6.63 | -1.42% | 497,798 | $460.08 | $456.98 $472.32 |
| Sep 28, 2026 | $462.02 | $472.35 | $460.31 | $465.72 | $-0.90 | -0.19% | 429,506 | $466.17 | $460.31 $472.35 |
| Sep 25, 2026 | $466.60 | $471.28 | $461.42 | $466.62 | +$0.74 | +0.16% | 351,224 | $465.59 | $461.42 $471.28 |
| Sep 24, 2026 | $457.61 | $467.39 | $455.55 | $465.88 | +$2.18 | +0.47% | 378,347 | $464.36 | $455.55 $467.39 |
| Sep 23, 2026 | $454.84 | $470.36 | $452.63 | $463.70 | +$4.87 | +1.06% | 604,415 | $464.99 | $452.63 $470.36 |
| Sep 22, 2026 | $458.35 | $459.33 | $454.45 | $458.83 | +$1.34 | +0.29% | 375,653 | $457.58 | $454.45 $459.33 |
| Sep 21, 2026 | $451.36 | $458.27 | $446.24 | $457.49 | +$10.57 | +2.37% | 422,508 | $454.78 | $446.24 $458.27 |
| Sep 18, 2026 | $443.91 | $449.29 | $443.52 | $446.92 | +$3.69 | +0.83% | 883,909 | $446.57 | $443.52 $449.29 |
| Sep 17, 2026 | $447.56 | $450.13 | $435.91 | $443.23 | +$4.16 | +0.95% | 655,477 | $442.75 | $435.91 $450.13 |
| Sep 16, 2026 | $443.78 | $445.22 | $435.97 | $439.07 | +$0.54 | +0.12% | 297,384 | $440.61 | $435.97 $445.22 |
| Sep 15, 2026 | $447.02 | $448.19 | $436.79 | $438.53 | $-3.85 | -0.87% | 505,673 | $438.72 | $436.79 $448.19 |
| Sep 14, 2026 | $442.29 | $446.70 | $435.72 | $442.38 | $-18.02 | -3.91% | 457,221 | $441.50 | $435.72 $446.70 |
| Sep 11, 2026 | $459.01 | $467.08 | $457.48 | $460.40 | +$7.99 | +1.77% | 418,105 | $462.91 | $457.48 $467.08 |
| Sep 10, 2026 | $450.69 | $456.62 | $446.99 | $452.41 | $-2.56 | -0.56% | 570,129 | $452.59 | $446.99 $456.62 |
| Sep 9, 2026 | $462.57 | $467.26 | $453.76 | $454.97 | $-9.78 | -2.10% | 447,480 | $456.04 | $453.76 $467.26 |
| Sep 8, 2026 | $461.71 | $469.36 | $460.28 | $464.75 | +$4.03 | +0.87% | 413,529 | $465.14 | $460.28 $469.36 |
| Sep 4, 2026 | $459.80 | $468.59 | $458.46 | $460.72 | +$0.57 | +0.12% | 532,647 | $462.05 | $458.46 $468.59 |
| Sep 3, 2026 | $450.10 | $461.75 | $449.00 | $460.15 | +$10.07 | +2.24% | 598,519 | $457.70 | $449.00 $461.75 |
| Sep 2, 2026 | $444.42 | $452.37 | $439.89 | $450.08 | +$6.77 | +1.53% | 450,688 | $449.43 | $439.89 $452.37 |
| Sep 1, 2026 | $448.52 | $451.90 | $441.64 | $443.31 | $-9.69 | -2.14% | 429,482 | $444.23 | $441.64 $451.90 |
| Aug 31, 2026 | $456.54 | $457.73 | $452.20 | $453.00 | $-6.66 | -1.45% | 531,762 | $453.82 | $452.20 $457.73 |
| Aug 28, 2026 | $470.84 | $474.16 | $458.62 | $459.66 | $-10.62 | -2.26% | 267,861 | $461.51 | $458.62 $474.16 |
| Aug 27, 2026 | $477.03 | $478.95 | $467.05 | $470.28 | $-2.18 | -0.46% | 448,063 | $471.35 | $467.05 $478.95 |
| Aug 26, 2026 | $466.17 | $476.26 | $464.66 | $472.46 | +$8.27 | +1.78% | 383,707 | $470.63 | $464.66 $476.26 |
| Aug 25, 2026 | $474.62 | $476.05 | $462.72 | $464.19 | $-2.57 | -0.55% | 341,647 | $465.30 | $462.72 $476.05 |
| Aug 24, 2026 | $470.03 | $473.26 | $465.26 | $466.76 | $-3.27 | -0.70% | 607,932 | $468.01 | $465.26 $473.26 |