Comparing Back to the side-by-side chart ↗
Hubbell Inc (HUBB) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -8% vs the 50-day and -13.3% vs the 200-day average, 25.1% below the 52-week high and +5.6% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Hubbell Inc trades 8.0% below its 50-day and 13.3% below its 200-day moving average. (as of 2026-10-30)
Hubbell makes electrical and utility equipment through two segments. Utility Solutions supplies grid components such as insulators, connectors, switches, smart meters and communications gear that let power move from generation to the edge of the network.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HUBB overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 429.00 | 435.78 | 419.05 | 422.44 | -3.60% | 815,768 |
| 2026-10-29 | 433.95 | 440.13 | 430.96 | 438.23 | +0.21% | 726,884 |
| 2026-10-28 | 444.68 | 444.81 | 426.91 | 437.33 | +0.70% | 1,163,860 |
| 2026-10-27 | 430.64 | 444.67 | 429.37 | 434.28 | -5.47% | 1,820,811 |
| 2026-10-26 | 452.38 | 463.21 | 451.48 | 459.40 | +2.52% | 827,946 |
| 2026-10-23 | 440.55 | 451.33 | 435.51 | 448.10 | +0.52% | 500,664 |
| 2026-10-22 | 452.68 | 452.68 | 433.92 | 445.80 | -3.25% | 925,815 |
| 2026-10-21 | 465.97 | 466.95 | 455.46 | 460.76 | +0.31% | 560,275 |
| 2026-10-20 | 454.74 | 464.20 | 448.69 | 459.32 | -1.20% | 569,081 |
| 2026-10-19 | 468.95 | 474.77 | 462.33 | 464.92 | +0.83% | 532,324 |
| 2026-10-16 | 465.75 | 468.01 | 458.90 | 461.10 | -0.78% | 434,404 |
| 2026-10-15 | 464.08 | 466.91 | 457.59 | 464.71 | -1.83% | 678,602 |
| 2026-10-14 | 474.68 | 477.93 | 467.30 | 473.37 | -0.95% | 586,049 |
| 2026-10-13 | 471.11 | 480.52 | 463.98 | 477.93 | +0.82% | 443,355 |
| 2026-10-12 | 471.00 | 476.63 | 468.22 | 474.05 | -0.01% | 310,621 |
| 2026-10-09 | 476.79 | 479.28 | 470.93 | 474.11 | -0.27% | 303,618 |
| 2026-10-08 | 471.03 | 483.86 | 469.94 | 475.40 | -0.00% | 784,617 |
| 2026-10-07 | 478.42 | 479.82 | 468.81 | 475.41 | -2.06% | 503,569 |
| 2026-10-06 | 483.51 | 492.63 | 482.00 | 485.41 | +0.99% | 504,101 |
| 2026-10-05 | 474.11 | 484.56 | 470.38 | 480.65 | +1.08% | 399,962 |
| 2026-10-02 | 473.98 | 477.97 | 466.98 | 475.52 | +1.83% | 461,214 |
| 2026-10-01 | 454.96 | 469.88 | 449.11 | 466.98 | +2.95% | 536,706 |
| 2026-09-30 | 461.73 | 464.38 | 453.59 | 453.60 | -1.20% | 481,470 |
| 2026-09-29 | 469.36 | 472.32 | 456.98 | 459.09 | -1.42% | 497,798 |
| 2026-09-28 | 462.02 | 472.35 | 460.31 | 465.72 | -0.19% | 429,506 |
| 2026-09-25 | 466.60 | 471.28 | 461.42 | 466.62 | +0.16% | 351,224 |
| 2026-09-24 | 457.61 | 467.39 | 455.55 | 465.88 | +0.47% | 378,347 |
| 2026-09-23 | 454.84 | 470.36 | 452.63 | 463.70 | +1.06% | 604,415 |
| 2026-09-22 | 458.35 | 459.33 | 454.45 | 458.83 | +0.29% | 375,653 |
| 2026-09-21 | 451.36 | 458.27 | 446.24 | 457.49 | +2.37% | 422,508 |
| 2026-09-18 | 443.91 | 449.29 | 443.52 | 446.92 | +0.83% | 883,909 |
| 2026-09-17 | 447.56 | 450.13 | 435.91 | 443.23 | +0.95% | 655,477 |
| 2026-09-16 | 443.78 | 445.22 | 435.97 | 439.07 | +0.12% | 297,384 |
| 2026-09-15 | 447.02 | 448.19 | 436.79 | 438.53 | -0.87% | 508,084 |
| 2026-09-14 | 442.29 | 446.70 | 435.71 | 442.38 | -3.91% | 459,576 |
| 2026-09-11 | 459.01 | 467.08 | 457.48 | 460.40 | +1.77% | 418,105 |
| 2026-09-10 | 450.69 | 456.62 | 446.99 | 452.41 | -0.56% | 570,129 |
| 2026-09-09 | 462.57 | 467.26 | 453.76 | 454.97 | -2.10% | 447,480 |
| 2026-09-08 | 461.71 | 469.36 | 460.28 | 464.75 | +0.87% | 413,529 |
| 2026-09-04 | 459.80 | 468.59 | 458.46 | 460.72 | +0.12% | 532,647 |
| 2026-09-03 | 452.36 | 461.75 | 449.00 | 460.15 | +2.24% | 598,519 |
| 2026-09-02 | 444.42 | 452.37 | 439.89 | 450.08 | +1.53% | 458,326 |
| 2026-09-01 | 448.52 | 451.90 | 441.64 | 443.31 | -2.14% | 429,482 |
| 2026-08-31 | 456.54 | 457.73 | 452.20 | 453.00 | -1.45% | 506,894 |
| 2026-08-28 | 470.84 | 474.16 | 458.62 | 459.66 | -2.26% | 267,861 |
| 2026-08-27 | 477.03 | 478.95 | 467.05 | 470.28 | -0.46% | 448,063 |
| 2026-08-26 | 466.17 | 476.26 | 464.66 | 472.46 | +1.78% | 383,707 |
| 2026-08-25 | 474.62 | 476.05 | 462.72 | 464.19 | -0.55% | 341,647 |
| 2026-08-24 | 470.03 | 473.26 | 465.26 | 466.76 | -0.70% | 607,932 |
| 2026-08-21 | 477.88 | 479.99 | 468.00 | 470.03 | +0.06% | 418,302 |
| 2026-08-20 | 471.24 | 476.80 | 468.21 | 469.76 | -1.24% | 338,799 |
| 2026-08-19 | 482.66 | 485.51 | 471.08 | 475.64 | -1.70% | 676,364 |
| 2026-08-18 | 494.22 | 494.56 | 482.90 | 483.86 | -4.05% | 658,994 |
| 2026-08-17 | 511.60 | 512.98 | 503.94 | 504.30 | -1.39% | 469,935 |
| 2026-08-14 | 505.97 | 513.04 | 504.23 | 511.39 | +0.85% | 309,006 |
| 2026-08-13 | 511.92 | 511.92 | 502.31 | 507.10 | -1.13% | 302,961 |
| 2026-08-12 | 527.15 | 529.39 | 512.39 | 512.90 | -1.29% | 395,913 |
| 2026-08-11 | 507.95 | 520.90 | 507.95 | 519.62 | +2.92% | 409,373 |
| 2026-08-10 | 516.82 | 516.82 | 504.74 | 504.90 | -1.77% | 354,696 |
| 2026-08-07 | 510.79 | 519.70 | 507.44 | 513.99 | +1.23% | 374,215 |
| 2026-08-06 | 514.73 | 521.74 | 507.56 | 507.73 | -1.14% | 433,916 |
| 2026-08-05 | 504.47 | 517.18 | 499.83 | 513.58 | +2.26% | 655,571 |
| 2026-08-04 | 487.21 | 505.46 | 476.86 | 502.24 | +5.50% | 724,234 |
| 2026-08-03 | 470.41 | 477.49 | 466.05 | 476.04 | +0.74% | 791,168 |
| 2026-07-31 | 484.59 | 485.44 | 470.70 | 472.55 | -0.24% | 742,546 |
| 2026-07-30 | 478.94 | 479.98 | 468.15 | 473.69 | +2.76% | 880,486 |
| 2026-07-29 | 479.08 | 480.12 | 455.07 | 460.96 | -4.69% | 882,730 |
| 2026-07-28 | 474.04 | 497.96 | 461.39 | 483.66 | -2.87% | 1,610,920 |
| 2026-07-27 | 486.96 | 499.89 | 478.56 | 497.96 | +2.44% | 1,041,592 |
| 2026-07-24 | 487.22 | 493.40 | 481.53 | 486.09 | -0.47% | 470,412 |
| 2026-07-23 | 477.08 | 488.59 | 476.81 | 488.38 | +2.42% | 496,735 |
| 2026-07-22 | 473.88 | 482.31 | 473.88 | 476.84 | -0.64% | 408,944 |
| 2026-07-21 | 494.60 | 497.94 | 479.02 | 479.93 | -1.04% | 428,860 |
| 2026-07-20 | 492.51 | 496.49 | 483.62 | 484.98 | -0.76% | 492,003 |
| 2026-07-17 | 471.44 | 491.25 | 467.85 | 488.67 | +1.38% | 601,292 |
| 2026-07-16 | 469.97 | 483.00 | 468.07 | 482.04 | +0.44% | 398,383 |
| 2026-07-15 | 484.24 | 486.44 | 471.00 | 479.92 | -0.82% | 346,184 |
| 2026-07-14 | 483.73 | 486.10 | 474.50 | 483.89 | +1.44% | 346,941 |
| 2026-07-13 | 486.58 | 491.39 | 473.06 | 477.03 | -2.83% | 371,766 |
| 2026-07-10 | 487.46 | 495.93 | 483.00 | 490.94 | +1.14% | 293,229 |
| 2026-07-09 | 492.29 | 493.29 | 484.70 | 485.41 | +1.02% | 383,019 |
| 2026-07-08 | 474.30 | 480.88 | 472.88 | 480.50 | +0.34% | 402,710 |
| 2026-07-07 | 484.09 | 490.19 | 472.64 | 478.89 | -3.37% | 520,606 |
| 2026-07-06 | 489.60 | 498.96 | 489.60 | 495.60 | +1.75% | 455,590 |
| 2026-07-02 | 488.08 | 489.95 | 473.92 | 487.10 | -0.62% | 1,017,988 |
| 2026-07-01 | 518.00 | 518.00 | 489.08 | 490.12 | -6.32% | 739,720 |
| 2026-06-30 | 517.22 | 524.32 | 514.15 | 523.20 | +1.65% | 495,087 |
| 2026-06-29 | 515.44 | 527.05 | 508.84 | 514.71 | -0.45% | 607,857 |
| 2026-06-26 | 525.59 | 530.54 | 515.49 | 517.02 | -3.55% | 788,638 |
| 2026-06-25 | 528.54 | 547.33 | 526.80 | 536.04 | +3.45% | 614,863 |
| 2026-06-24 | 506.21 | 518.38 | 503.55 | 518.18 | +1.61% | 590,827 |
| 2026-06-23 | 524.99 | 524.99 | 507.77 | 509.96 | -5.46% | 674,695 |
| 2026-06-22 | 528.93 | 539.40 | 526.98 | 539.39 | +3.00% | 513,755 |
| 2026-06-18 | 517.88 | 529.98 | 517.24 | 523.69 | +2.91% | 887,577 |
| 2026-06-17 | 505.55 | 520.22 | 503.93 | 508.87 | +1.24% | 570,234 |
| 2026-06-16 | 496.65 | 514.88 | 496.59 | 502.65 | +2.64% | 775,048 |
| 2026-06-15 | 482.27 | 497.03 | 482.04 | 489.73 | +2.69% | 672,152 |
| 2026-06-12 | 473.73 | 479.22 | 468.76 | 476.89 | +1.61% | 436,907 |
| 2026-06-11 | 470.84 | 474.14 | 465.31 | 469.32 | +0.37% | 882,494 |
| 2026-06-10 | 483.29 | 489.34 | 464.82 | 467.59 | -3.88% | 864,989 |
| 2026-06-09 | 487.19 | 493.47 | 471.72 | 486.47 | +0.30% | 809,219 |
| 2026-06-08 | 480.57 | 487.50 | 474.76 | 485.03 | +1.72% | 742,870 |
| 2026-06-05 | 480.49 | 484.50 | 474.14 | 476.82 | -1.74% | 786,765 |
| 2026-06-04 | 479.77 | 485.52 | 474.19 | 485.27 | +0.07% | 416,731 |
| 2026-06-03 | 485.37 | 492.69 | 479.72 | 484.91 | +0.93% | 599,792 |
| 2026-06-02 | 465.15 | 482.21 | 464.86 | 480.46 | +3.79% | 678,780 |
| 2026-06-01 | 463.79 | 467.98 | 457.98 | 462.93 | -2.26% | 446,311 |
| 2026-05-29 | 473.80 | 477.13 | 464.44 | 473.61 | -0.07% | 774,052 |
| 2026-05-28 | 483.25 | 486.26 | 472.30 | 473.93 | -2.13% | 598,919 |
| 2026-05-27 | 483.01 | 488.24 | 479.12 | 484.25 | +1.30% | 828,843 |
| 2026-05-26 | 478.82 | 484.99 | 475.10 | 478.05 | +0.64% | 829,210 |
| 2026-05-22 | 465.13 | 476.34 | 457.01 | 475.01 | +3.04% | 824,993 |
| 2026-05-21 | 462.40 | 463.99 | 453.48 | 460.98 | -0.51% | 697,415 |
| 2026-05-20 | 464.96 | 468.81 | 458.01 | 463.32 | +0.39% | 1,052,124 |
| 2026-05-19 | 465.61 | 471.12 | 457.99 | 461.50 | -1.99% | 554,344 |
| 2026-05-18 | 479.23 | 480.67 | 466.27 | 470.87 | -1.90% | 572,213 |
| 2026-05-15 | 475.90 | 484.62 | 473.80 | 479.97 | -0.43% | 622,375 |
| 2026-05-14 | 486.69 | 487.79 | 477.52 | 482.03 | -0.36% | 665,125 |
| 2026-05-13 | 489.82 | 491.89 | 480.44 | 483.79 | -0.45% | 803,413 |
| 2026-05-12 | 489.04 | 489.04 | 476.21 | 485.98 | -0.85% | 698,392 |
| 2026-05-11 | 489.95 | 498.32 | 487.14 | 490.16 | -0.49% | 788,811 |
| 2026-05-08 | 498.32 | 500.61 | 490.01 | 492.58 | -0.09% | 499,340 |
| 2026-05-07 | 505.81 | 505.84 | 487.98 | 493.04 | -1.85% | 725,261 |
| 2026-05-06 | 518.56 | 518.70 | 501.11 | 502.34 | -1.08% | 796,769 |
| 2026-05-05 | 519.55 | 523.95 | 502.41 | 507.81 | -1.59% | 738,010 |
| 2026-05-04 | 509.40 | 519.09 | 507.87 | 516.00 | +1.49% | 629,121 |
| 2026-05-01 | 515.33 | 520.23 | 506.37 | 508.43 | +0.05% | 694,805 |
| 2026-04-30 | 514.00 | 533.74 | 498.83 | 508.17 | -6.92% | 1,620,941 |
| 2026-04-29 | 549.46 | 554.69 | 539.33 | 545.93 | +0.22% | 669,276 |
| 2026-04-28 | 548.29 | 550.56 | 535.21 | 544.71 | -1.91% | 466,351 |
| 2026-04-27 | 555.53 | 561.90 | 542.66 | 555.34 | +0.41% | 575,670 |
| 2026-04-24 | 559.51 | 561.79 | 547.37 | 553.07 | -0.86% | 450,659 |
| 2026-04-23 | 552.42 | 565.50 | 552.42 | 557.85 | +1.47% | 442,693 |
| 2026-04-22 | 555.52 | 557.11 | 547.62 | 549.75 | +0.12% | 384,162 |
| 2026-04-21 | 546.86 | 553.83 | 545.07 | 549.11 | +0.53% | 513,602 |
| 2026-04-20 | 536.02 | 548.10 | 534.00 | 546.23 | +1.99% | 403,516 |
| 2026-04-17 | 527.06 | 541.72 | 527.06 | 535.57 | +2.66% | 579,222 |
| 2026-04-16 | 525.99 | 528.60 | 517.83 | 521.71 | -0.99% | 473,274 |
| 2026-04-15 | 542.27 | 544.41 | 522.51 | 526.94 | -3.42% | 563,750 |
| 2026-04-14 | 543.38 | 548.97 | 532.79 | 545.62 | +1.08% | 462,297 |
| 2026-04-13 | 535.24 | 540.63 | 531.33 | 539.79 | +0.71% | 474,441 |
| 2026-04-10 | 537.17 | 543.65 | 535.00 | 536.01 | +0.25% | 431,463 |
| 2026-04-09 | 525.65 | 536.97 | 521.46 | 534.67 | +1.41% | 559,082 |
| 2026-04-08 | 522.93 | 529.74 | 516.12 | 527.21 | +5.59% | 433,369 |
| 2026-04-07 | 496.06 | 501.79 | 491.66 | 499.31 | +0.02% | 620,421 |
| 2026-04-06 | 492.60 | 499.85 | 488.85 | 499.20 | +1.00% | 271,430 |
| 2026-04-02 | 486.62 | 503.39 | 484.61 | 494.25 | -1.23% | 307,769 |
| 2026-04-01 | 496.56 | 504.91 | 495.78 | 500.38 | +1.96% | 421,534 |
| 2026-03-31 | 478.63 | 496.46 | 474.79 | 490.74 | +3.95% | 452,457 |
| 2026-03-30 | 490.73 | 490.73 | 468.66 | 472.07 | -1.85% | 406,147 |
| 2026-03-27 | 478.13 | 488.34 | 475.05 | 480.97 | -0.15% | 435,360 |
| 2026-03-26 | 496.43 | 499.61 | 480.22 | 481.67 | -4.28% | 493,293 |
| 2026-03-25 | 511.05 | 511.59 | 502.96 | 503.20 | -0.48% | 577,082 |
| 2026-03-24 | 486.55 | 507.72 | 482.94 | 505.62 | +3.38% | 555,832 |
| 2026-03-23 | 489.59 | 501.32 | 487.24 | 489.07 | +2.80% | 480,654 |
| 2026-03-20 | 487.21 | 490.15 | 473.60 | 475.74 | -3.43% | 1,019,280 |
| 2026-03-19 | 470.19 | 496.80 | 467.82 | 492.65 | +3.18% | 822,836 |
| 2026-03-18 | 471.62 | 487.47 | 468.99 | 477.47 | +1.33% | 1,076,066 |
| 2026-03-17 | 485.18 | 485.18 | 462.00 | 471.22 | -0.30% | 506,089 |
| 2026-03-16 | 477.47 | 479.99 | 470.51 | 472.64 | +1.13% | 451,042 |
| 2026-03-13 | 470.65 | 474.99 | 461.88 | 467.38 | -0.22% | 547,867 |
| 2026-03-12 | 471.70 | 475.02 | 462.08 | 468.41 | -2.00% | 575,361 |
| 2026-03-11 | 477.47 | 481.48 | 473.02 | 477.97 | -0.02% | 440,229 |
| 2026-03-10 | 485.70 | 494.07 | 478.05 | 478.06 | -1.99% | 700,970 |
| 2026-03-09 | 462.84 | 488.07 | 457.60 | 487.76 | +3.44% | 590,633 |
| 2026-03-06 | 463.70 | 480.45 | 460.04 | 471.54 | -1.04% | 664,295 |
| 2026-03-05 | 484.65 | 489.61 | 473.94 | 476.51 | -2.91% | 755,365 |
| 2026-03-04 | 491.89 | 495.06 | 484.46 | 490.78 | +0.47% | 440,142 |
| 2026-03-03 | 498.97 | 502.88 | 487.09 | 488.49 | -5.51% | 576,585 |
| 2026-03-02 | 507.50 | 522.21 | 502.95 | 516.98 | +1.05% | 442,734 |
| 2026-02-27 | 517.04 | 517.04 | 504.48 | 511.63 | -2.40% | 651,819 |
| 2026-02-26 | 530.66 | 531.05 | 513.18 | 524.19 | -0.70% | 468,644 |
| 2026-02-25 | 528.17 | 532.15 | 519.29 | 527.90 | +0.22% | 30 |
| 2026-02-24 | 518.16 | 533.00 | 518.16 | 526.75 | +1.89% | 30 |
| 2026-02-23 | 524.88 | 528.60 | 512.72 | 516.99 | -1.85% | 30 |
| 2026-02-20 | 525.30 | 533.20 | 520.69 | 526.73 | +0.03% | 511,269 |
| 2026-02-19 | 519.20 | 529.22 | 517.67 | 526.56 | +0.82% | 396,511 |
| 2026-02-18 | 521.18 | 528.53 | 517.57 | 522.30 | -0.37% | 506,473 |
| 2026-02-17 | 519.46 | 527.96 | 517.85 | 524.25 | +0.02% | 376,754 |
| 2026-02-13 | 514.06 | 526.06 | 509.10 | 524.12 | +1.57% | 708,403 |
| 2026-02-12 | 520.20 | 533.80 | 514.75 | 516.02 | -0.00% | 1,078,200 |
| 2026-02-11 | 510.00 | 519.14 | 503.51 | 516.03 | +2.57% | 680,231 |
| 2026-02-10 | 503.80 | 510.62 | 500.12 | 503.10 | -0.60% | 489,591 |
| 2026-02-09 | 500.16 | 508.31 | 496.69 | 506.14 | +0.46% | 610,244 |
| 2026-02-06 | 495.30 | 503.87 | 491.33 | 503.80 | +3.36% | 938,004 |
| 2026-02-05 | 487.16 | 491.60 | 476.93 | 487.40 | +0.05% | 668,503 |
| 2026-02-04 | 505.30 | 511.52 | 472.14 | 487.16 | -3.31% | 1,204,392 |
| 2026-02-03 | 500.06 | 513.59 | 480.15 | 503.86 | +1.67% | 1,061,495 |
| 2026-02-02 | 487.94 | 499.26 | 486.95 | 495.59 | +1.57% | 673,458 |
| 2026-01-30 | 493.30 | 501.32 | 482.87 | 487.94 | -2.01% | 533,319 |
| 2026-01-29 | 489.66 | 498.89 | 486.48 | 497.97 | +2.52% | 466,244 |
| 2026-01-28 | 482.50 | 493.92 | 478.37 | 485.73 | +0.33% | 629,734 |
| 2026-01-27 | 486.51 | 487.63 | 475.79 | 484.14 | -0.55% | 500,857 |
| 2026-01-26 | 486.34 | 488.25 | 482.40 | 486.82 | +0.27% | 332,390 |
| 2026-01-23 | 485.92 | 489.51 | 481.57 | 485.53 | +0.30% | 404,252 |
| 2026-01-22 | 487.75 | 488.98 | 478.64 | 484.06 | +0.32% | 333,969 |
| 2026-01-21 | 476.25 | 487.30 | 472.76 | 482.50 | +2.11% | 639,163 |
| 2026-01-20 | 483.54 | 488.71 | 472.41 | 472.54 | -3.43% | 580,095 |
| 2026-01-16 | 491.72 | 497.95 | 488.08 | 489.31 | +1.07% | 745,964 |
| 2026-01-15 | 482.07 | 489.38 | 479.35 | 484.11 | +1.69% | 386,167 |
| 2026-01-14 | 481.55 | 481.55 | 467.70 | 476.06 | -1.17% | 658,341 |
| 2026-01-13 | 474.13 | 483.96 | 473.43 | 481.68 | +1.86% | 462,322 |
| 2026-01-12 | 467.25 | 475.81 | 467.25 | 472.88 | +0.50% | 340,178 |
| 2026-01-09 | 463.48 | 472.62 | 462.23 | 470.53 | +2.10% | 422,407 |
| 2026-01-08 | 465.94 | 467.92 | 456.21 | 460.87 | -1.57% | 577,911 |
| 2026-01-07 | 476.67 | 477.02 | 462.95 | 468.20 | -1.94% | 489,622 |
| 2026-01-06 | 463.34 | 479.05 | 457.11 | 477.46 | +2.57% | 465,801 |
| 2026-01-05 | 465.80 | 471.53 | 463.31 | 465.48 | +0.53% | 516,251 |
| 2026-01-02 | 450.02 | 465.64 | 447.62 | 463.03 | +4.26% | 526,279 |
| 2025-12-31 | 451.18 | 451.18 | 443.96 | 444.11 | -0.56% | 249,495 |
| 2025-12-30 | 450.40 | 454.46 | 446.10 | 446.61 | -1.06% | 223,008 |
| 2025-12-29 | 452.89 | 456.46 | 451.19 | 451.39 | -0.78% | 253,069 |
| 2025-12-26 | 456.32 | 456.32 | 451.78 | 454.94 | -0.29% | 163,815 |
| 2025-12-24 | 457.40 | 460.40 | 452.32 | 456.28 | +0.08% | 117,064 |
| 2025-12-23 | 449.39 | 457.75 | 449.39 | 455.92 | +1.08% | 374,354 |
| 2025-12-22 | 447.71 | 452.76 | 445.01 | 451.03 | +1.93% | 335,520 |
| 2025-12-19 | 436.03 | 443.63 | 433.57 | 442.51 | +1.76% | 989,476 |
| 2025-12-18 | 436.98 | 440.19 | 430.77 | 434.85 | +1.20% | 597,282 |
| 2025-12-17 | 437.05 | 440.24 | 424.69 | 429.68 | -1.99% | 599,833 |
| 2025-12-16 | 445.27 | 447.63 | 437.51 | 438.42 | -1.44% | 486,525 |
| 2025-12-15 | 454.78 | 454.78 | 444.00 | 444.84 | -0.71% | 571,492 |
| 2025-12-12 | 460.21 | 466.67 | 446.34 | 448.00 | -3.20% | 1,177,643 |
| 2025-12-11 | 448.15 | 464.37 | 446.38 | 462.82 | +3.27% | 572,950 |
| 2025-12-10 | 439.37 | 449.98 | 437.80 | 448.18 | +2.16% | 467,933 |
| 2025-12-09 | 438.41 | 443.63 | 438.07 | 438.70 | -0.64% | 357,359 |
| 2025-12-08 | 439.68 | 449.36 | 435.42 | 441.51 | +0.22% | 353,026 |
| 2025-12-05 | 436.61 | 442.82 | 435.73 | 440.53 | +0.64% | 389,051 |
| 2025-12-04 | 428.03 | 439.44 | 425.83 | 437.71 | +1.95% | 372,260 |
| 2025-12-03 | 426.40 | 431.26 | 422.10 | 429.34 | +0.44% | 338,321 |
| 2025-12-02 | 428.40 | 430.70 | 422.39 | 427.48 | -0.09% | 445,133 |
| 2025-12-01 | 426.61 | 432.89 | 425.81 | 427.85 | -0.83% | 383,611 |
| 2025-11-28 | 428.01 | 432.44 | 427.10 | 431.43 | +0.69% | 177,382 |
| 2025-11-26 | 429.91 | 433.46 | 428.32 | 428.47 | -0.31% | 325,525 |
| 2025-11-25 | 424.69 | 431.08 | 420.29 | 429.82 | +1.35% | 274,930 |
| 2025-11-24 | 421.94 | 430.80 | 417.80 | 424.08 | +0.53% | 516,418 |
| 2025-11-21 | 407.59 | 423.49 | 403.82 | 421.84 | +3.55% | 760,070 |
| 2025-11-20 | 430.16 | 432.48 | 405.15 | 407.36 | -2.80% | 740,369 |
| 2025-11-19 | 420.09 | 422.89 | 415.96 | 419.09 | +0.43% | 395,189 |
| 2025-11-18 | 415.90 | 420.17 | 412.25 | 417.28 | -0.78% | 578,828 |
| 2025-11-17 | 429.81 | 434.13 | 419.50 | 420.57 | -2.83% | 546,769 |
| 2025-11-14 | 430.51 | 439.44 | 428.11 | 432.82 | -1.10% | 508,626 |
| 2025-11-13 | 450.86 | 451.95 | 435.82 | 437.65 | -3.39% | 477,583 |
| 2025-11-12 | 453.99 | 456.40 | 446.01 | 453.00 | +0.64% | 430,817 |
| 2025-11-11 | 460.68 | 460.82 | 449.86 | 450.12 | -2.63% | 437,780 |
| 2025-11-10 | 465.23 | 468.52 | 456.47 | 462.28 | -0.03% | 655,435 |
| 2025-11-07 | 455.69 | 463.70 | 453.08 | 462.43 | +0.21% | 533,812 |
| 2025-11-06 | 469.52 | 474.25 | 460.32 | 461.47 | -1.41% | 482,293 |
| 2025-11-05 | 460.38 | 473.80 | 456.82 | 468.06 | +1.88% | 531,369 |
| 2025-11-04 | 462.14 | 465.88 | 453.54 | 459.44 | -1.75% | 746,246 |
| 2025-11-03 | 473.40 | 473.40 | 465.76 | 467.61 | -0.51% | 634,925 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+7.57%). Worst month: Mar (-1.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Hubbell Inc's (HUBB) latest close?
422.44 on 2026-10-30, from the Closelook data lake's daily price record.
What is HUBB's 52-week high and low?
565.50 high and 403.82 low over the trailing 52 weeks, as of 2026-10-30.
What is Hubbell Inc's strongest and weakest month historically?
Historically, HUBB's strongest calendar month has been Jun (average +7.57%) and its weakest Mar (average -1.63%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on HUBB?
Mixed moving-average stack: Trades -8% vs the 50-day and -13.3% vs the 200-day average, 25.1% below the 52-week high and +5.6% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is HUBB above its 50-day and 200-day moving averages?
Hubbell Inc trades 8.0% below its 50-day and 13.3% below its 200-day moving average (8.3% below its 20-day). As of 2026-10-30.