Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubbell Inc B (NY: HUBB )

396.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 295.08 299.71 294.62 299.00 505,842 +5.32(+1.81%)
Nov 29, 2023 295.54 297.19 292.93 293.68 242,132 +0.96(+0.33%)
Nov 28, 2023 297.72 298.53 292.19 292.73 349,084 -5.64(-1.89%)
Nov 27, 2023 297.52 300.81 296.75 298.36 274,887 +0.07(+0.02%)
Nov 24, 2023 298.63 300.49 297.57 298.29 126,566 +0.79(+0.27%)
Nov 22, 2023 296.24 298.67 294.75 297.50 564,472 +2.28(+0.77%)
Nov 21, 2023 296.37 298.76 294.97 295.22 451,130 -3.30(-1.10%)
Nov 20, 2023 298.62 300.35 295.06 298.51 587,265 -0.11(-0.04%)
Nov 17, 2023 294.76 299.51 290.97 298.62 687,469 +11.19(+3.89%)
Nov 16, 2023 288.53 291.64 284.92 287.44 519,992 +0.18(+0.06%)
Nov 15, 2023 294.35 294.65 286.12 287.26 660,641 -6.08(-2.07%)
Nov 14, 2023 292.79 297.90 291.94 293.34 496,205 +4.71(+1.63%)
Nov 13, 2023 287.07 288.97 284.36 288.63 705,492 +1.26(+0.44%)
Nov 10, 2023 284.97 287.55 281.30 287.37 502,776 +4.48(+1.58%)
Nov 09, 2023 282.08 287.96 279.36 282.89 564,490 +3.54(+1.27%)
Nov 08, 2023 278.79 283.72 276.55 279.35 422,390 +2.79(+1.01%)
Nov 07, 2023 275.61 277.03 272.38 276.56 410,437 +0.38(+0.14%)
Nov 06, 2023 280.25 281.18 273.34 276.18 595,431 -3.56(-1.27%)
Nov 03, 2023 280.90 285.32 279.55 279.74 495,967 +1.12(+0.40%)
Nov 02, 2023 278.20 279.84 272.92 278.62 804,985 +1.60(+0.58%)
Nov 01, 2023 272.69 280.79 270.33 277.02 1,304,706 +8.93(+3.33%)
Oct 31, 2023 263.23 269.69 246.52 268.09 2,099,022 -13.13(-4.67%)
Oct 30, 2023 281.16 282.63 278.29 281.22 557,766 +2.29(+0.82%)
Oct 27, 2023 279.38 281.52 276.06 278.93 490,192 -0.82(-0.29%)
Oct 26, 2023 280.09 284.10 279.48 279.75 554,370 +1.94(+0.70%)
Oct 25, 2023 282.26 282.35 276.68 277.81 689,441 -2.35(-0.84%)
Oct 24, 2023 281.41 282.69 278.83 280.16 421,531 +1.87(+0.67%)
Oct 23, 2023 278.29 281.68 277.58 278.29 527,432 +0.51(+0.18%)
Oct 20, 2023 281.90 282.07 275.69 277.79 831,692 -5.09(-1.80%)
Oct 19, 2023 288.52 292.92 281.87 282.88 823,133 -4.89(-1.70%)
Oct 18, 2023 296.41 296.41 285.43 287.77 658,217 -9.65(-3.24%)
Oct 17, 2023 299.45 302.46 296.53 297.42 11,274,361 -4.35(-1.44%)
Oct 16, 2023 296.53 305.77 296.20 301.77 865,368 +9.17(+3.13%)
Oct 13, 2023 307.22 308.82 291.86 292.60 629,543 -14.60(-4.75%)
Oct 12, 2023 308.67 315.38 304.49 307.20 450,715 -1.12(-0.36%)
Oct 11, 2023 307.31 308.93 303.38 308.32 291,496 +2.83(+0.93%)
Oct 10, 2023 307.07 308.04 302.93 305.49 361,669 -0.66(-0.21%)
Oct 09, 2023 306.60 308.84 302.24 306.14 190,482 -0.75(-0.24%)
Oct 06, 2023 296.34 307.27 292.20 306.89 791,992 +9.93(+3.34%)
Oct 05, 2023 304.85 305.71 296.19 296.96 671,762 -7.82(-2.57%)
Oct 04, 2023 303.08 308.61 301.80 304.79 374,761 +1.62(+0.53%)
Oct 03, 2023 306.79 308.34 299.42 303.17 473,724 -3.79(-1.24%)
Oct 02, 2023 311.00 313.22 303.68 306.96 549,986 -4.12(-1.32%)
Sep 29, 2023 317.12 318.07 311.02 311.08 347,937 -4.47(-1.42%)
Sep 28, 2023 313.85 319.90 312.51 315.54 283,349 +1.79(+0.57%)
Sep 27, 2023 309.14 316.33 306.62 313.76 396,808 +7.16(+2.33%)
Sep 26, 2023 308.69 310.99 306.07 306.60 362,995 -4.14(-1.33%)
Sep 25, 2023 303.19 311.84 310.01 310.74 266,104 +7.18(+2.36%)
Sep 22, 2023 301.75 306.22 301.43 303.56 225,730 +1.37(+0.45%)
Sep 21, 2023 306.42 306.42 300.52 302.19 251,980 -5.98(-1.94%)
Sep 20, 2023 313.47 315.99 307.22 308.18 389,583 -3.86(-1.24%)
Sep 19, 2023 316.41 317.16 308.74 312.04 309,947 -5.77(-1.81%)
Sep 18, 2023 313.76 322.12 313.76 317.81 318,272 +4.31(+1.37%)
Sep 15, 2023 314.62 316.77 311.95 313.50 959,337 -3.69(-1.16%)
Sep 14, 2023 314.70 318.05 310.04 317.19 425,255 +4.00(+1.28%)
Sep 13, 2023 315.45 319.81 309.71 313.19 458,472 -3.37(-1.06%)
Sep 12, 2023 322.71 329.20 315.36 316.56 368,076 -7.46(-2.30%)
Sep 11, 2023 324.94 326.40 322.26 324.02 361,330 -1.11(-0.34%)
Sep 08, 2023 322.12 329.06 319.70 325.13 420,236 +2.53(+0.78%)
Sep 07, 2023 313.86 324.73 308.92 322.60 472,409 +8.04(+2.56%)
Sep 06, 2023 311.44 315.95 310.31 314.56 493,096 +3.16(+1.01%)
Sep 05, 2023 324.83 325.24 308.99 311.40 819,091 -14.68(-4.50%)
Sep 01, 2023 324.60 327.15 324.35 326.08 416,361 +2.46(+0.76%)
Aug 31, 2023 324.30 326.31 322.77 323.62 268,132 -0.70(-0.22%)
Aug 30, 2023 326.70 329.34 323.33 324.33 344,056 +0.51(+0.16%)
Aug 29, 2023 320.62 325.39 320.43 323.82 398,551 +1.37(+0.42%)
Aug 28, 2023 319.65 326.75 319.65 322.46 526,701 +2.50(+0.78%)
Aug 25, 2023 313.76 321.76 311.62 319.95 835,920 +6.94(+2.22%)
Aug 24, 2023 313.65 318.18 312.07 313.01 393,339 -1.14(-0.36%)
Aug 23, 2023 304.72 315.61 302.49 314.15 388,268 +10.30(+3.39%)
Aug 22, 2023 304.67 306.96 301.89 303.85 214,486 -0.14(-0.05%)
Aug 21, 2023 301.77 304.73 300.00 303.99 254,621 +3.75(+1.25%)
Aug 18, 2023 297.35 300.28 296.83 300.24 396,348 +2.89(+0.97%)
Aug 17, 2023 303.12 305.29 297.02 297.35 315,937 -5.85(-1.93%)
Aug 16, 2023 303.59 306.79 302.58 303.20 228,809 -0.18(-0.06%)
Aug 15, 2023 305.98 307.98 302.81 303.38 357,345 -3.69(-1.20%)
Aug 14, 2023 303.90 308.29 303.31 307.06 414,389 +3.43(+1.13%)
Aug 11, 2023 303.18 306.43 302.68 303.63 509,654 +4.54(+1.52%)
Aug 10, 2023 302.22 304.30 296.55 299.09 391,959 -3.39(-1.12%)
Aug 09, 2023 311.05 311.05 302.12 302.49 305,219 -8.26(-2.66%)
Aug 08, 2023 305.31 311.03 302.28 310.75 522,326 +4.37(+1.43%)
Aug 07, 2023 300.99 306.44 299.85 306.37 372,135 +5.44(+1.81%)
Aug 04, 2023 305.32 305.98 299.96 300.93 332,721 -2.32(-0.77%)
Aug 03, 2023 307.98 307.98 300.38 303.26 571,793 -6.54(-2.11%)
Aug 02, 2023 311.03 311.86 308.51 309.80 454,955 -2.48(-0.79%)
Aug 01, 2023 307.83 316.92 307.13 312.28 634,319 +3.66(+1.19%)
Jul 31, 2023 308.58 308.84 304.82 308.62 412,755 +2.00(+0.65%)
Jul 28, 2023 306.36 308.36 303.65 306.62 434,166 +1.49(+0.49%)
Jul 27, 2023 308.04 308.04 304.18 305.13 620,581 -1.51(-0.49%)
Jul 26, 2023 317.88 318.36 302.01 306.64 1,153,618 -8.43(-2.67%)
Jul 25, 2023 326.42 334.30 309.67 315.07 1,244,808 -15.09(-4.57%)
Jul 24, 2023 330.09 332.97 328.42 330.16 548,571 +0.04(+0.01%)
Jul 21, 2023 333.62 336.37 330.10 330.12 387,550 -4.03(-1.20%)
Jul 20, 2023 335.03 335.88 331.34 334.15 338,151 +0.49(+0.15%)
Jul 19, 2023 331.37 334.29 328.60 333.66 282,973 +0.01(+0.00%)
Jul 18, 2023 328.02 333.93 328.02 333.65 302,739 +5.29(+1.61%)
Jul 17, 2023 325.99 330.12 324.13 328.36 293,953 +1.94(+0.59%)
Jul 14, 2023 329.97 331.88 323.69 326.42 538,001 -3.04(-0.92%)
Jul 13, 2023 328.68 329.99 324.92 329.46 236,341 +1.46(+0.45%)
Jul 12, 2023 331.54 332.28 326.83 328.00 340,513 -1.27(-0.38%)
Jul 11, 2023 331.37 333.57 329.19 329.26 361,596 -2.53(-0.76%)
Jul 10, 2023 324.78 331.91 323.56 331.79 222,096 +7.55(+2.33%)
Jul 07, 2023 321.31 327.82 320.33 324.25 389,078 +1.41(+0.44%)
Jul 06, 2023 322.30 326.58 321.95 322.83 371,693 -1.27(-0.39%)
Jul 05, 2023 323.52 327.38 322.94 324.10 383,517 -1.32(-0.41%)
Jul 03, 2023 326.39 327.90 324.15 325.42 120,817 -2.54(-0.78%)
Jun 30, 2023 325.69 329.15 323.42 327.97 297,229 +4.30(+1.33%)
Jun 29, 2023 318.86 324.04 317.17 323.66 342,923 +5.33(+1.67%)
Jun 28, 2023 320.19 322.23 316.36 318.33 704,886 -1.48(-0.46%)
Jun 27, 2023 313.78 321.79 313.78 319.82 367,145 +3.83(+1.21%)
Jun 26, 2023 316.56 320.90 315.51 315.99 309,720 +2.36(+0.75%)
Jun 23, 2023 315.31 318.08 312.38 313.63 1,078,541 -4.31(-1.36%)
Jun 22, 2023 318.53 320.38 316.29 317.95 280,508 -1.33(-0.42%)
Jun 21, 2023 317.67 323.08 316.64 319.27 298,912 +1.69(+0.53%)
Jun 20, 2023 315.87 318.65 312.30 317.58 355,954 +0.67(+0.21%)
Jun 16, 2023 318.58 319.39 313.51 316.91 837,339 -0.63(-0.20%)
Jun 15, 2023 311.05 318.33 309.95 317.54 477,305 +51.02(+19.14%)
May 08, 2023 268.39 269.15 265.72 266.52 386,983 -1.51(-0.56%)
May 05, 2023 268.11 269.82 266.72 268.03 326,484 +2.54(+0.96%)
May 04, 2023 267.71 268.03 260.38 265.49 339,583 -3.70(-1.38%)
May 03, 2023 275.22 277.98 268.52 269.19 547,007 -6.41(-2.33%)
May 02, 2023 268.31 276.04 265.66 275.60 703,768 +6.82(+2.54%)
May 01, 2023 265.95 269.51 263.09 268.79 448,139 +3.49(+1.31%)
Apr 28, 2023 262.37 265.35 255.73 265.30 624,048 +2.30(+0.87%)
Apr 27, 2023 258.49 264.30 257.56 263.00 478,142 +6.87(+2.68%)
Apr 26, 2023 255.92 259.76 252.40 256.14 670,144 +0.60(+0.24%)
Apr 25, 2023 248.16 261.54 247.89 255.54 1,699,136 +26.62(+11.63%)
Apr 24, 2023 227.06 230.43 227.06 228.92 400,622 +1.73(+0.76%)
Apr 21, 2023 228.30 228.95 226.40 227.19 246,113 -0.47(-0.21%)
Apr 20, 2023 227.48 229.66 226.49 227.66 247,779 -1.00(-0.44%)
Apr 19, 2023 230.13 232.74 225.67 228.66 339,110 -1.30(-0.57%)
Apr 18, 2023 228.70 230.86 227.75 229.96 314,922 +1.92(+0.84%)
Apr 17, 2023 225.25 228.30 223.99 228.04 248,085 +3.71(+1.66%)
Apr 14, 2023 223.14 227.12 223.08 224.33 156,661 +1.12(+0.50%)
Apr 13, 2023 223.39 223.74 217.73 223.21 283,152 -0.18(-0.08%)
Apr 12, 2023 222.98 226.35 222.48 223.38 311,633 +2.21(+1.00%)
Apr 11, 2023 222.11 223.13 220.70 221.18 453,265 +0.01(+0.00%)
Apr 10, 2023 216.96 221.21 216.49 221.17 426,211 +3.19(+1.46%)
Apr 06, 2023 221.18 222.19 217.45 217.98 350,658 -2.69(-1.22%)
Apr 05, 2023 225.55 226.26 217.64 220.66 441,517 -6.59(-2.90%)
Apr 04, 2023 240.73 240.73 225.73 227.25 611,218 -13.44(-5.58%)
Apr 03, 2023 239.94 240.90 237.84 240.69 287,041 +1.01(+0.42%)
Mar 31, 2023 238.27 240.62 236.93 239.68 344,015 +3.10(+1.31%)
Mar 30, 2023 238.33 238.52 236.21 236.57 217,584 +0.15(+0.06%)
Mar 29, 2023 235.65 236.87 233.81 236.43 333,266 +3.45(+1.48%)
Mar 28, 2023 230.56 235.10 230.56 232.98 271,027 +2.90(+1.26%)
Mar 27, 2023 228.78 231.56 226.37 230.08 535,864 +3.24(+1.43%)
Mar 24, 2023 225.60 226.85 222.15 226.84 364,418 -1.34(-0.59%)
Mar 23, 2023 232.32 234.72 226.68 228.18 354,153 -4.55(-1.96%)
Mar 22, 2023 238.33 239.25 232.41 232.73 210,526 -5.67(-2.38%)
Mar 21, 2023 241.12 242.31 236.93 238.41 248,291 +0.49(+0.21%)
Mar 20, 2023 233.57 238.78 233.48 237.91 411,989 +6.45(+2.79%)
Mar 17, 2023 236.53 236.53 229.91 231.46 564,561 -6.57(-2.76%)
Mar 16, 2023 229.80 238.53 228.95 238.03 359,855 +7.17(+3.11%)
Mar 15, 2023 237.35 237.81 227.38 230.86 405,709 -11.43(-4.72%)
Mar 14, 2023 238.17 244.16 237.40 242.29 443,743 +8.84(+3.78%)
Mar 13, 2023 232.94 235.88 231.03 233.45 329,500 -2.27(-0.96%)
Mar 10, 2023 243.61 243.61 235.06 235.72 434,716 -7.43(-3.05%)
Mar 09, 2023 248.60 250.70 242.96 243.14 225,798 -4.18(-1.69%)
Mar 08, 2023 246.14 248.49 245.03 247.32 393,150 +1.21(+0.49%)
Mar 07, 2023 248.89 249.42 244.89 246.11 201,924 -2.86(-1.15%)
Mar 06, 2023 249.27 253.66 248.34 248.97 245,169 -0.29(-0.12%)
Mar 03, 2023 246.97 250.59 245.52 249.26 364,073 +3.45(+1.40%)
Mar 02, 2023 245.20 247.26 242.97 245.81 303,918 -0.10(-0.04%)
Mar 01, 2023 247.44 248.85 245.11 245.91 359,534 -1.87(-0.76%)
Feb 28, 2023 246.97 249.22 243.91 247.78 731,486 -0.28(-0.11%)
Feb 27, 2023 250.19 252.60 245.33 248.07 646,166 -0.50(-0.20%)
Feb 24, 2023 243.59 248.57 242.76 248.57 431,836 +3.20(+1.30%)
Feb 23, 2023 243.23 246.18 240.23 245.38 334,923 +2.76(+1.14%)
Feb 22, 2023 245.34 247.64 242.14 242.62 450,499 -1.31(-0.54%)
Feb 21, 2023 245.25 246.42 243.90 243.93 521,347 -3.27(-1.32%)
Feb 17, 2023 244.71 248.12 243.92 247.20 309,244 +1.78(+0.72%)
Feb 16, 2023 243.45 246.87 243.22 245.42 315,302 -0.75(-0.30%)
Feb 15, 2023 239.93 246.29 238.83 246.17 538,270 +5.48(+2.28%)
Feb 14, 2023 239.41 240.96 237.31 240.69 241,389 +0.06(+0.02%)
Feb 13, 2023 238.09 241.94 237.22 240.63 317,523 +2.49(+1.05%)
Feb 10, 2023 236.14 238.25 234.76 238.14 324,555 +2.16(+0.91%)
Feb 09, 2023 235.37 238.88 234.69 235.98 447,304 +1.52(+0.65%)
Feb 08, 2023 237.83 240.19 233.75 234.46 461,518 -5.47(-2.28%)
Feb 07, 2023 237.22 240.19 234.33 239.93 634,502 +2.40(+1.01%)
Feb 06, 2023 235.21 237.91 235.13 237.53 415,253 +0.95(+0.40%)
Feb 03, 2023 231.76 237.19 231.76 236.58 488,590 +4.25(+1.83%)
Feb 02, 2023 233.26 234.54 225.16 232.33 908,213 -1.42(-0.61%)
Feb 01, 2023 227.24 235.88 224.12 233.75 1,359,427 +9.26(+4.12%)
Jan 31, 2023 222.05 227.67 216.33 224.50 1,397,769 -0.96(-0.43%)
Jan 30, 2023 225.72 230.15 224.73 225.46 620,710 -1.12(-0.49%)
Jan 27, 2023 226.43 228.21 224.87 226.57 480,773 +0.14(+0.06%)
Jan 26, 2023 225.32 227.69 224.32 226.44 494,819 +2.83(+1.27%)
Jan 25, 2023 222.50 224.86 221.24 223.60 478,921 -1.41(-0.63%)
Jan 24, 2023 220.60 226.84 218.43 225.01 422,841 +4.71(+2.14%)
Jan 23, 2023 220.92 222.47 217.95 220.31 496,001 -0.09(-0.04%)
Jan 20, 2023 220.35 221.75 217.70 220.40 580,716 +1.16(+0.53%)
Jan 19, 2023 223.11 223.64 219.16 219.24 342,478 -4.33(-1.94%)
Jan 18, 2023 225.80 227.71 222.41 223.57 576,957 -1.97(-0.87%)
Jan 17, 2023 231.55 232.36 225.31 225.54 421,009 -6.32(-2.72%)
Jan 13, 2023 228.70 232.26 227.20 231.86 265,729 +1.78(+0.77%)
Jan 12, 2023 233.31 233.68 229.96 230.09 327,985 -2.13(-0.92%)
Jan 11, 2023 231.47 234.66 230.71 232.21 319,661 +1.99(+0.86%)
Jan 10, 2023 227.08 231.42 225.73 230.22 384,938 +3.31(+1.46%)
Jan 09, 2023 226.56 231.27 224.09 226.92 314,255 +2.46(+1.10%)
Jan 06, 2023 222.88 226.51 221.03 224.46 298,257 +4.35(+1.98%)
Jan 05, 2023 224.25 225.01 217.31 220.10 432,812 -4.78(-2.12%)
Jan 04, 2023 224.74 225.71 217.14 224.88 705,139 -5.09(-2.21%)
Jan 03, 2023 232.95 232.95 227.53 229.97 482,039 -0.19(-0.08%)
Dec 30, 2022 230.30 231.18 228.14 230.15 254,031 -0.65(-0.28%)
Dec 29, 2022 232.22 234.01 230.41 230.80 250,067 +0.82(+0.36%)
Dec 28, 2022 232.91 234.26 229.14 229.98 195,798 -2.38(-1.03%)
Dec 27, 2022 231.20 234.56 230.38 232.36 132,175 +1.19(+0.51%)
Dec 23, 2022 230.17 233.03 228.40 231.17 177,154 +0.96(+0.42%)
Dec 22, 2022 232.86 234.50 227.03 230.21 361,752 -4.71(-2.00%)
Dec 21, 2022 233.20 236.51 231.97 234.92 273,500 +3.52(+1.52%)
Dec 20, 2022 231.22 234.41 230.12 231.40 309,087 -0.81(-0.35%)
Dec 19, 2022 229.74 233.84 229.34 232.21 559,453 +4.02(+1.76%)
Dec 16, 2022 234.20 235.11 225.80 228.19 1,659,808 -8.30(-3.51%)
Dec 15, 2022 240.74 241.26 233.51 236.49 473,328 -7.57(-3.10%)
Dec 14, 2022 249.75 250.41 243.70 244.06 553,774 -6.80(-2.71%)
Dec 13, 2022 256.78 258.22 249.78 250.86 471,359 +0.68(+0.27%)
Dec 12, 2022 244.71 250.41 244.49 250.18 388,140 +4.90(+2.00%)
Dec 09, 2022 246.64 247.40 245.02 245.28 309,867 -0.80(-0.33%)
Dec 08, 2022 242.19 246.35 242.19 246.08 371,811 +4.06(+1.68%)
Dec 07, 2022 241.74 243.72 240.35 242.02 391,172 +1.33(+0.55%)
Dec 06, 2022 241.85 243.27 238.09 240.69 347,085 -0.82(-0.34%)
Dec 05, 2022 242.67 243.90 240.48 241.51 326,183 -3.55(-1.45%)
Dec 02, 2022 244.96 247.32 243.53 245.06 705,751 -2.40(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.