Hubbell Stock Price History
NYSE: HUBBTechnologyElectrical ProductsUSD
474.11-1.29 (-0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HUBB price history at a glance
The price history for Hubbell (HUBB) on this page begins on June 5, 1972, when the stock closed at $3.75; it most recently closed at $474.11 on October 5, 2026. The highest price in this record is $565.50, reached on April 20, 2026; the latest close is 16.2% below that peak. Across the 53 complete calendar years in the table, HUBB finished higher in 25 and lower in 28. Its best year was 1994 (+807.1%) and its worst was 2008 (-29.8%).
Over roughly 54 years the share price changed +12556.4%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, HUBB has gained 13.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $565.50
- Date of high
- Apr 20, 2026
- Low since 1972
- $2.80
- Date of low
- Aug 8, 1977
- 52-week high
- $565.50
- 52-week low
- $403.82
- IPO year
- 2015
- Last close
- $474.11
HUBB returns
1 week
-0.30%
1 month
+4.21%
3 months
-3.43%
6 months
-11.55%
Year to date
+6.76%
1 year
+13.18%
3 years
+60.83%
5 years
+151.78%
HUBB price return, excluding dividends.
HUBB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 474.11 | +2.39% |
| 2025 | 463.03 | +7.44% |
| 2024 | 430.96 | +31.02% |
| 2023 | 328.93 | +40.16% |
| 2022 | 234.68 | +12.68% |
| 2021 | 208.27 | +32.83% |
| 2020 | 156.79 | +5.56% |
| 2019 | 148.53 | +47.98% |
| 2018 | 100.37 | -25.84% |
| 2017 | 135.34 | +15.97% |
| 2016 | 116.70 | +15.50% |
| 2015 | 101.04 | -6.04% |
| 2014 | 107.53 | +0.36% |
| 2013 | 107.14 | +22.88% |
| 2012 | 87.19 | +30.41% |
| 2011 | 66.86 | +11.19% |
| 2010 | 60.13 | +27.12% |
| 2009 | 47.30 | +38.75% |
| 2008 | 34.09 | -29.84% |
| 2007 | 48.59 | +7.48% |
| 2006 | 45.21 | +0.20% |
| 2005 | 45.12 | -13.73% |
| 2004 | 52.30 | +18.43% |
| 2003 | 44.16 | +25.13% |
| 2002 | 35.29 | +15.25% |
| 2001 | 30.62 | +15.55% |
| 2000 | 26.50 | -2.75% |
| 1999 | 27.25 | -28.29% |
| 1998 | 38.00 | -24.28% |
| 1997 | 50.19 | +17.74% |
| 1996 | 42.63 | +29.66% |
| 1995 | 32.88 | +29.65% |
| 1994 | 25.36 | +807.13% |
| 1993 | 2.80 | 0.00% |
| 1992 | 2.80 | 0.00% |
| 1991 | 2.80 | 0.00% |
| 1990 | 2.80 | 0.00% |
| 1989 | 2.80 | 0.00% |
| 1988 | 2.80 | 0.00% |
| 1987 | 2.80 | 0.00% |
| 1986 | 2.80 | 0.00% |
| 1985 | 2.80 | 0.00% |
| 1984 | 2.80 | 0.00% |
| 1983 | 2.80 | 0.00% |
| 1982 | 2.80 | 0.00% |
| 1981 | 2.80 | 0.00% |
| 1980 | 2.80 | 0.00% |
| 1979 | 2.80 | 0.00% |
| 1978 | 2.80 | 0.00% |
| 1977 | 2.80 | -14.35% |
| 1976 | 3.26 | 0.00% |
| 1975 | 3.26 | 0.00% |
| 1974 | 3.26 | 0.00% |
| 1973 | 3.26 | -14.82% |
| 1972* | 3.83 | +2.27% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
HUBB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 476.79 | 479.28 | 470.93 | 474.11 | -0.27% | |
| 471.03 | 483.86 | 470.00 | 475.40 | -0.00% | |
| 478.42 | 479.83 | 468.81 | 475.41 | -2.06% | |
| 483.51 | 492.63 | 482.00 | 485.41 | +0.99% | |
| 474.11 | 484.56 | 470.38 | 480.65 | +1.08% | |
| 473.98 | 477.97 | 466.98 | 475.52 | +1.83% | |
| 454.96 | 469.88 | 449.11 | 466.98 | +2.95% | |
| 461.73 | 464.38 | 453.59 | 453.60 | -1.20% | |
| 469.36 | 472.32 | 456.98 | 459.09 | -1.42% | |
| 462.02 | 472.35 | 460.31 | 465.72 | -0.19% | |
| 466.60 | 471.28 | 461.42 | 466.62 | +0.16% | |
| 457.61 | 467.39 | 455.55 | 465.88 | +0.47% | |
| 454.84 | 470.36 | 452.63 | 463.70 | +1.06% | |
| 458.35 | 459.33 | 454.45 | 458.83 | +0.29% | |
| 451.36 | 458.27 | 446.24 | 457.49 | +2.37% | |
| 443.91 | 449.29 | 443.52 | 446.92 | +0.83% | |
| 447.56 | 450.13 | 435.91 | 443.23 | +0.95% | |
| 443.78 | 445.22 | 435.97 | 439.07 | +0.12% | |
| 447.02 | 448.19 | 436.79 | 438.53 | -0.87% | |
| 442.29 | 446.70 | 435.72 | 442.38 | -3.91% | |
| 459.01 | 467.08 | 457.48 | 460.40 | +1.77% | |
| 450.69 | 456.62 | 446.99 | 452.41 | -0.56% | |
| 462.57 | 467.26 | 453.76 | 454.97 | -2.10% | |
| 461.71 | 469.36 | 460.28 | 464.75 | +0.87% | |
| 459.80 | 468.59 | 458.46 | 460.72 | +0.12% | |
| 452.36 | 461.75 | 449.00 | 460.15 | +2.24% | |
| 444.42 | 452.37 | 439.89 | 450.08 | +1.53% | |
| 448.52 | 451.90 | 441.64 | 443.31 | -2.14% | |
| 456.54 | 457.73 | 452.20 | 453.00 | -1.45% | |
| 470.84 | 474.16 | 458.62 | 459.66 | -2.26% | |
| 477.03 | 478.95 | 467.05 | 470.28 | -0.46% | |
| 466.17 | 476.26 | 464.66 | 472.46 | +1.78% | |
| 474.62 | 476.05 | 462.72 | 464.19 | -0.55% | |
| 470.03 | 473.26 | 465.26 | 466.76 | -0.70% | |
| 477.88 | 479.99 | 468.00 | 470.03 | +0.06% | |
| 471.24 | 476.80 | 468.21 | 469.76 | -1.24% | |
| 482.66 | 485.51 | 471.08 | 475.64 | -1.70% | |
| 494.22 | 494.56 | 482.90 | 483.86 | -4.05% | |
| 511.60 | 512.98 | 503.94 | 504.30 | -1.39% | |
| 505.97 | 513.04 | 504.23 | 511.39 | +0.85% | |
| 511.92 | 511.92 | 502.31 | 507.10 | -1.13% | |
| 527.15 | 529.39 | 512.39 | 512.90 | -1.29% | |
| 507.95 | 520.90 | 507.95 | 519.62 | +2.92% | |
| 516.82 | 516.82 | 504.74 | 504.90 | -1.77% | |
| 510.79 | 519.70 | 507.44 | 513.99 | +1.23% | |
| 514.73 | 521.74 | 507.56 | 507.73 | -1.14% | |
| 504.47 | 517.19 | 499.83 | 513.58 | +2.26% | |
| 487.21 | 505.47 | 476.86 | 502.24 | +5.50% | |
| 470.41 | 477.49 | 466.05 | 476.04 | +0.74% | |
| 484.59 | 485.44 | 470.70 | 472.55 | -0.24% | |
| 478.94 | 479.98 | 468.15 | 473.69 | +2.76% | |
| 479.08 | 480.12 | 455.07 | 460.96 | -4.69% | |
| 474.04 | 497.96 | 461.39 | 483.66 | -2.87% | |
| 486.96 | 499.89 | 478.56 | 497.96 | +2.44% | |
| 487.22 | 493.40 | 481.53 | 486.09 | -0.47% | |
| 477.08 | 488.59 | 476.81 | 488.38 | +2.42% | |
| 473.88 | 482.31 | 473.88 | 476.84 | -0.64% | |
| 494.60 | 497.94 | 479.02 | 479.93 | -1.04% | |
| 492.51 | 496.49 | 483.62 | 484.98 | -0.76% | |
| 471.44 | 491.25 | 467.85 | 488.67 | +1.38% | |
| 469.97 | 483.00 | 468.07 | 482.04 | +0.44% | |
| 484.24 | 486.44 | 471.00 | 479.92 | -0.82% | |
| 483.73 | 486.10 | 474.50 | 483.89 | +1.44% | |
| 486.58 | 491.39 | 473.06 | 477.03 | -2.83% | |
| 487.46 | 495.93 | 483.00 | 490.94 | +1.14% | |
| 492.29 | 493.29 | 484.71 | 485.41 | +1.02% | |
| 474.30 | 480.88 | 472.88 | 480.50 | +0.34% | |
| 484.09 | 490.19 | 472.65 | 478.89 | -3.37% | |
| 489.60 | 498.96 | 489.60 | 495.60 | +1.75% | |
| 488.08 | 489.95 | 473.92 | 487.10 | -0.62% | |
| 518.00 | 518.00 | 489.08 | 490.12 | -6.32% | |
| 517.22 | 524.32 | 514.15 | 523.20 | +1.65% | |
| 515.44 | 527.05 | 508.84 | 514.71 | -0.45% | |
| 525.59 | 530.54 | 515.49 | 517.02 | -3.55% | |
| 528.54 | 547.33 | 526.81 | 536.04 | +3.45% | |
| 506.21 | 518.38 | 503.55 | 518.18 | +1.61% | |
| 524.99 | 524.99 | 507.77 | 509.96 | -5.46% | |
| 528.93 | 539.40 | 526.98 | 539.39 | +3.00% | |
| 517.88 | 529.98 | 517.24 | 523.69 | +2.91% | |
| 505.55 | 520.22 | 503.93 | 508.87 | +1.24% | |
| 496.65 | 514.89 | 496.59 | 502.65 | +2.64% | |
| 482.27 | 497.03 | 482.04 | 489.73 | +2.69% | |
| 473.73 | 479.22 | 468.76 | 476.89 | +1.61% | |
| 470.84 | 474.14 | 465.31 | 469.32 | +0.37% | |
| 483.29 | 489.34 | 464.82 | 467.59 | -3.88% | |
| 487.19 | 493.47 | 471.72 | 486.47 | +0.30% | |
| 480.57 | 487.50 | 474.76 | 485.03 | +1.72% | |
| 480.49 | 484.50 | 474.14 | 476.82 | -1.74% | |
| 479.77 | 485.52 | 474.19 | 485.27 | +0.07% | |
| 485.37 | 492.69 | 479.72 | 484.91 | +0.93% | |
| 465.15 | 482.21 | 464.86 | 480.46 | +3.79% | |
| 463.79 | 467.98 | 457.98 | 462.93 | -2.26% | |
| 473.80 | 477.13 | 464.44 | 473.61 | -0.07% | |
| 483.25 | 486.26 | 472.30 | 473.93 | -2.13% | |
| 483.01 | 488.24 | 479.12 | 484.25 | +1.30% | |
| 478.82 | 484.99 | 475.10 | 478.05 | +0.64% | |
| 465.13 | 476.34 | 457.01 | 475.01 | +3.04% | |
| 462.40 | 463.99 | 453.48 | 460.98 | -0.51% | |
| 464.96 | 468.81 | 458.01 | 463.32 | +0.39% | |
| 465.61 | 471.12 | 457.99 | 461.50 | -1.99% | |
| 479.23 | 480.67 | 466.27 | 470.87 | -1.90% | |
| 475.90 | 484.62 | 473.80 | 479.97 | -0.43% | |
| 486.69 | 487.79 | 477.52 | 482.03 | -0.36% | |
| 489.82 | 491.89 | 480.44 | 483.79 | -0.45% | |
| 489.04 | 489.04 | 476.21 | 485.98 | -0.85% | |
| 489.95 | 498.32 | 487.14 | 490.16 | -0.49% | |
| 498.32 | 500.61 | 490.01 | 492.58 | -0.09% | |
| 505.81 | 505.84 | 487.98 | 493.04 | -1.85% | |
| 518.56 | 518.70 | 501.11 | 502.34 | -1.08% | |
| 519.55 | 523.95 | 502.41 | 507.81 | -1.59% | |
| 509.40 | 519.09 | 507.87 | 516.00 | +1.49% | |
| 515.33 | 520.23 | 506.37 | 508.43 | +0.05% | |
| 514.00 | 533.74 | 498.83 | 508.17 | -6.92% | |
| 549.46 | 554.69 | 539.33 | 545.93 | +0.22% | |
| 548.29 | 550.56 | 535.21 | 544.71 | -1.91% | |
| 555.53 | 561.90 | 542.66 | 555.34 | +0.41% | |
| 559.51 | 561.79 | 547.37 | 553.07 | -0.86% | |
| 552.42 | 565.50 | 552.42 | 557.85 | +1.47% | |
| 555.52 | 557.11 | 547.62 | 549.75 | +0.12% | |
| 546.86 | 553.83 | 545.07 | 549.11 | +0.53% | |
| 536.02 | 548.10 | 534.00 | 546.23 | +1.99% | |
| 527.06 | 541.72 | 527.06 | 535.57 | +2.66% | |
| 525.99 | 528.60 | 517.83 | 521.71 | -0.99% | |
| 542.27 | 544.42 | 522.51 | 526.94 | -3.42% | |
| 543.38 | 548.97 | 532.79 | 545.62 | +1.08% | |
| 535.24 | 540.63 | 531.33 | 539.79 | +0.71% | |
| 537.17 | 543.65 | 535.00 | 536.01 | +0.25% | |
| 525.65 | 536.97 | 521.46 | 534.67 | +1.41% | |
| 522.93 | 529.74 | 516.12 | 527.21 | +5.59% | |
| 496.06 | 501.79 | 491.66 | 499.31 | +0.02% | |
| 492.60 | 499.85 | 488.85 | 499.20 | +1.00% | |
| 486.62 | 503.39 | 484.61 | 494.25 | -1.23% | |
| 496.56 | 504.91 | 495.78 | 500.38 | +1.96% | |
| 478.63 | 496.47 | 474.79 | 490.74 | +3.95% | |
| 490.73 | 490.73 | 468.66 | 472.07 | -1.85% | |
| 478.13 | 488.34 | 475.05 | 480.97 | -0.15% | |
| 496.43 | 499.61 | 480.22 | 481.67 | -4.28% | |
| 511.05 | 511.59 | 502.97 | 503.20 | -0.48% | |
| 486.55 | 507.72 | 482.94 | 505.62 | +3.38% | |
| 489.59 | 501.32 | 487.24 | 489.07 | +2.80% | |
| 487.21 | 490.15 | 473.60 | 475.74 | -3.43% | |
| 470.20 | 496.80 | 467.83 | 492.65 | +3.18% | |
| 471.62 | 487.47 | 468.99 | 477.47 | +1.33% | |
| 485.18 | 485.18 | 462.00 | 471.22 | -0.30% | |
| 477.47 | 479.99 | 470.51 | 472.64 | +1.13% | |
| 470.66 | 474.99 | 461.89 | 467.38 | -0.22% | |
| 471.70 | 475.02 | 462.08 | 468.41 | -2.00% | |
| 477.47 | 481.48 | 473.03 | 477.97 | -0.02% | |
| 485.70 | 494.07 | 478.05 | 478.06 | -1.99% | |
| 462.84 | 488.07 | 457.60 | 487.76 | +3.44% | |
| 463.70 | 480.45 | 460.04 | 471.54 | -1.04% | |
| 484.65 | 489.61 | 473.94 | 476.51 | -2.91% | |
| 491.89 | 495.06 | 484.46 | 490.78 | +0.47% | |
| 498.97 | 502.88 | 487.09 | 488.49 | -5.51% | |
| 507.50 | 522.21 | 502.95 | 516.98 | +1.05% | |
| 517.04 | 517.04 | 504.48 | 511.63 | -2.40% | |
| 530.66 | 531.05 | 513.19 | 524.19 | -0.70% | |
| 528.17 | 532.16 | 519.29 | 527.90 | +0.22% | |
| 518.16 | 533.00 | 518.16 | 526.75 | +1.89% | |
| 524.88 | 528.60 | 512.72 | 516.99 | -1.85% | |
| 525.30 | 533.20 | 520.69 | 526.73 | +0.03% | |
| 519.20 | 529.22 | 517.67 | 526.56 | +0.82% | |
| 521.18 | 528.53 | 517.57 | 522.30 | -0.37% | |
| 519.46 | 527.96 | 517.85 | 524.25 | +0.02% | |
| 514.06 | 526.06 | 509.10 | 524.12 | +1.57% | |
| 520.20 | 533.80 | 514.75 | 516.02 | -0.00% | |
| 510.00 | 519.14 | 503.51 | 516.03 | +2.57% | |
| 503.80 | 510.62 | 500.12 | 503.10 | -0.60% | |
| 500.16 | 508.31 | 496.69 | 506.14 | +0.46% | |
| 495.30 | 503.87 | 491.33 | 503.80 | +3.36% | |
| 487.16 | 491.60 | 476.93 | 487.40 | +0.05% | |
| 505.30 | 511.52 | 472.14 | 487.16 | -3.31% | |
| 500.06 | 513.59 | 480.15 | 503.86 | +1.67% | |
| 487.94 | 499.26 | 486.95 | 495.59 | +1.57% | |
| 493.30 | 501.32 | 482.87 | 487.94 | -2.01% | |
| 489.66 | 498.89 | 486.48 | 497.97 | +2.52% | |
| 482.50 | 493.92 | 478.37 | 485.73 | +0.33% | |
| 486.51 | 487.63 | 475.79 | 484.14 | -0.55% | |
| 486.34 | 488.25 | 482.40 | 486.82 | +0.27% | |
| 485.92 | 489.51 | 481.57 | 485.53 | +0.30% | |
| 487.75 | 488.98 | 478.64 | 484.06 | +0.32% | |
| 476.25 | 487.30 | 472.77 | 482.50 | +2.11% | |
| 483.54 | 488.71 | 472.41 | 472.54 | -3.43% | |
| 491.72 | 497.95 | 488.08 | 489.31 | +1.07% | |
| 482.07 | 489.38 | 479.35 | 484.11 | +1.69% | |
| 481.55 | 481.55 | 467.71 | 476.06 | -1.17% | |
| 474.13 | 483.96 | 473.43 | 481.68 | +1.86% | |
| 467.25 | 475.81 | 467.25 | 472.88 | +0.50% | |
| 463.48 | 472.62 | 462.23 | 470.53 | +2.10% | |
| 465.94 | 467.92 | 456.21 | 460.87 | -1.57% | |
| 476.67 | 477.02 | 462.95 | 468.20 | -1.94% | |
| 463.34 | 479.05 | 457.11 | 477.46 | +2.57% | |
| 465.80 | 471.53 | 463.31 | 465.48 | +0.53% | |
| 450.03 | 465.64 | 447.62 | 463.03 | +4.26% | |
| 451.18 | 451.18 | 443.96 | 444.11 | -0.56% | |
| 450.40 | 454.46 | 446.10 | 446.61 | -1.06% | |
| 452.89 | 456.46 | 451.19 | 451.39 | -0.78% | |
| 456.32 | 456.32 | 451.78 | 454.94 | -0.29% | |
| 457.40 | 460.40 | 452.32 | 456.28 | +0.08% | |
| 449.39 | 457.75 | 449.39 | 455.92 | +1.08% | |
| 447.71 | 452.76 | 445.01 | 451.03 | +1.93% | |
| 436.03 | 443.64 | 433.57 | 442.51 | +1.76% | |
| 436.98 | 440.19 | 430.77 | 434.85 | +1.20% | |
| 437.05 | 440.24 | 424.69 | 429.68 | -1.99% | |
| 445.27 | 447.63 | 437.51 | 438.42 | -1.44% | |
| 454.78 | 454.78 | 444.00 | 444.84 | -0.71% | |
| 460.21 | 466.67 | 446.34 | 448.00 | -3.20% | |
| 448.15 | 464.37 | 446.39 | 462.82 | +3.27% | |
| 439.37 | 449.98 | 437.80 | 448.18 | +2.16% | |
| 438.41 | 443.63 | 438.07 | 438.70 | -0.64% | |
| 439.68 | 449.36 | 435.42 | 441.51 | +0.22% | |
| 436.61 | 442.82 | 435.73 | 440.53 | +0.64% | |
| 428.03 | 439.44 | 425.84 | 437.71 | +1.95% | |
| 426.40 | 431.26 | 422.10 | 429.34 | +0.44% | |
| 428.40 | 430.70 | 422.39 | 427.48 | -0.09% | |
| 426.61 | 432.90 | 425.82 | 427.85 | -0.83% | |
| 428.01 | 432.44 | 427.10 | 431.43 | +0.69% | |
| 429.91 | 433.46 | 428.32 | 428.47 | -0.31% | |
| 424.69 | 431.08 | 420.29 | 429.82 | +1.35% | |
| 421.94 | 430.80 | 417.80 | 424.08 | +0.53% | |
| 407.59 | 423.49 | 403.82 | 421.84 | +3.55% | |
| 430.16 | 432.48 | 405.16 | 407.36 | -2.80% | |
| 420.09 | 422.89 | 415.96 | 419.09 | +0.43% | |
| 415.90 | 420.17 | 412.25 | 417.28 | -0.78% | |
| 429.81 | 434.13 | 419.50 | 420.57 | -2.83% | |
| 430.51 | 439.44 | 428.11 | 432.82 | -1.10% | |
| 450.86 | 451.96 | 435.82 | 437.65 | -3.39% | |
| 453.99 | 456.40 | 446.01 | 453.00 | +0.64% | |
| 460.68 | 460.83 | 449.86 | 450.12 | -2.63% | |
| 465.23 | 468.52 | 456.47 | 462.28 | -0.03% | |
| 455.69 | 463.70 | 453.08 | 462.43 | +0.21% | |
| 469.52 | 474.25 | 460.32 | 461.47 | -1.41% | |
| 460.38 | 473.80 | 456.83 | 468.06 | +1.88% | |
| 462.14 | 465.89 | 453.54 | 459.44 | -1.75% | |
| 473.41 | 473.41 | 465.76 | 467.61 | -0.51% | |
| 472.70 | 477.29 | 467.53 | 470.00 | +0.01% | |
| 468.00 | 484.26 | 465.87 | 469.96 | -0.55% | |
| 463.29 | 478.55 | 458.96 | 472.57 | +3.78% | |
| 425.50 | 456.58 | 415.95 | 455.34 | +4.92% | |
| 439.21 | 440.69 | 432.39 | 433.98 | -0.09% | |
| 440.08 | 440.08 | 434.23 | 434.39 | +0.26% | |
| 425.72 | 433.71 | 425.72 | 433.27 | +2.52% | |
| 437.78 | 438.27 | 420.80 | 422.63 | -2.91% | |
| 429.45 | 437.69 | 427.88 | 435.29 | +0.84% | |
| 431.17 | 434.67 | 428.13 | 431.65 | +1.40% | |
| 427.53 | 432.44 | 423.97 | 425.71 | -0.73% | |
| 433.63 | 437.39 | 424.02 | 428.82 | -1.20% | |
| 433.48 | 438.08 | 428.29 | 434.05 | +1.55% | |
| 412.94 | 433.77 | 412.52 | 427.43 | +2.08% | |
| 412.15 | 421.07 | 410.98 | 418.72 | +2.51% | |
| 421.23 | 425.07 | 408.30 | 408.46 | -2.49% | |
| 420.70 | 421.21 | 411.58 | 418.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUBB chart for longer ranges.