Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	387.09	393.52	383.94	389.46	325,507	+1.40(+0.36%)
May 29, 2024	393.01	393.01	385.75	388.06	316,015	-8.35(-2.11%)
May 28, 2024	413.15	414.46	395.37	396.42	565,989	-15.29(-3.71%)
May 24, 2024	401.06	412.34	400.50	411.71	347,373	+12.35(+3.09%)
May 23, 2024	408.47	408.47	397.39	399.36	342,602	-0.53(-0.13%)
May 22, 2024	403.62	406.21	398.06	399.89	411,546	-2.85(-0.71%)
May 21, 2024	394.64	403.28	394.17	402.74	377,325	+6.21(+1.57%)
May 20, 2024	391.59	399.85	390.58	396.53	334,255	+5.01(+1.28%)
May 17, 2024	392.71	392.71	387.13	391.51	381,295	+1.41(+0.36%)
May 16, 2024	401.56	401.56	388.00	390.11	491,870	-13.36(-3.31%)
May 15, 2024	402.52	406.06	401.70	403.47	341,076	+3.68(+0.92%)
May 14, 2024	398.57	400.35	394.32	399.79	267,188	-0.98(-0.24%)
May 13, 2024	406.13	406.80	396.69	400.76	312,904	-5.23(-1.29%)
May 10, 2024	410.13	411.23	403.88	406.00	296,938	-1.93(-0.47%)
May 09, 2024	395.16	407.96	395.16	407.93	528,076	+12.80(+3.24%)
May 08, 2024	396.55	398.26	393.62	395.13	359,620	+3.30(+0.84%)
May 07, 2024	388.38	392.24	385.97	391.83	462,131	+5.05(+1.30%)
May 06, 2024	382.28	386.86	381.63	386.79	464,839	+8.08(+2.13%)
May 03, 2024	376.25	380.11	375.12	378.70	435,055	+6.93(+1.86%)
May 02, 2024	372.86	375.86	366.13	371.77	647,611	-0.36(-0.10%)
May 01, 2024	366.57	383.82	364.75	372.13	910,468	+2.77(+0.75%)
Apr 30, 2024	393.74	398.75	367.40	369.36	1,656,144	-36.56(-9.01%)
Apr 29, 2024	407.11	410.57	402.19	405.92	542,440	-0.34(-0.08%)
Apr 26, 2024	402.30	409.09	402.30	406.26	360,729	+5.24(+1.31%)
Apr 25, 2024	393.33	402.31	389.79	401.01	351,088	+3.71(+0.93%)
Apr 24, 2024	398.69	406.73	394.03	397.31	343,103	+0.55(+0.14%)
Apr 23, 2024	392.27	399.23	390.01	396.76	255,827	+7.42(+1.91%)
Apr 22, 2024	389.96	392.45	385.87	389.34	392,233	+2.52(+0.65%)
Apr 19, 2024	392.26	395.21	384.33	386.82	355,732	-4.24(-1.08%)
Apr 18, 2024	394.52	396.70	389.69	391.06	303,551	+1.31(+0.34%)
Apr 17, 2024	396.75	396.75	386.99	389.75	398,098	-5.29(-1.34%)
Apr 16, 2024	398.20	398.59	389.92	395.04	493,653	-6.29(-1.57%)
Apr 15, 2024	409.23	412.65	397.18	401.33	371,324	+0.85(+0.21%)
Apr 12, 2024	400.62	404.82	397.74	400.49	407,169	-4.48(-1.11%)
Apr 11, 2024	404.96	408.07	402.20	404.96	314,144	-0.68(-0.17%)
Apr 10, 2024	400.50	410.23	397.12	405.64	407,240	-2.25(-0.55%)
Apr 09, 2024	415.84	419.61	400.92	407.89	462,656	-6.55(-1.58%)
Apr 08, 2024	417.85	418.71	412.59	414.44	368,465	-1.34(-0.32%)
Apr 05, 2024	415.14	422.25	415.00	415.78	451,074	+4.51(+1.10%)
Apr 04, 2024	426.07	428.27	409.96	411.27	371,049	-11.80(-2.79%)
Apr 03, 2024	413.91	425.39	410.05	423.07	430,111	+8.83(+2.13%)
Apr 02, 2024	413.79	414.94	408.50	414.24	349,874	-1.26(-0.30%)
Apr 01, 2024	414.32	417.09	412.63	415.50	264,465	+1.74(+0.42%)
Mar 28, 2024	414.59	414.44	414.44	413.75	292,097	+1.19(+0.29%)
Mar 27, 2024	413.45	414.49	408.12	412.57	275,977	+0.53(+0.13%)
Mar 26, 2024	411.17	415.26	409.78	412.04	474,045	+0.21(+0.05%)
Mar 25, 2024	414.32	418.33	411.47	411.83	287,046	-4.79(-1.15%)
Mar 22, 2024	413.70	417.52	412.31	416.62	419,999	+2.91(+0.70%)
Mar 21, 2024	408.12	414.76	405.82	413.70	286,879	+8.32(+2.05%)
Mar 20, 2024	398.75	406.81	397.11	405.38	389,647	+9.91(+2.51%)
Mar 19, 2024	395.76	396.87	389.25	395.47	378,646	-2.89(-0.73%)
Mar 18, 2024	396.21	402.68	396.21	398.36	300,860	+4.45(+1.13%)
Mar 15, 2024	396.08	401.51	393.24	393.92	978,314	-6.66(-1.66%)
Mar 14, 2024	400.43	402.89	397.10	400.57	632,117	+2.29(+0.58%)
Mar 13, 2024	396.57	398.75	391.97	398.28	505,543	+2.59(+0.66%)
Mar 12, 2024	386.64	396.08	386.17	395.69	542,334	+9.47(+2.45%)
Mar 11, 2024	388.89	389.20	378.05	386.22	497,673	-5.69(-1.45%)
Mar 08, 2024	391.67	395.68	387.36	391.91	430,029	+0.18(+0.05%)
Mar 07, 2024	388.79	392.14	388.20	391.73	294,737	+5.02(+1.30%)
Mar 06, 2024	385.08	387.65	381.15	386.71	333,990	+7.25(+1.91%)
Mar 05, 2024	383.05	384.16	376.14	379.46	451,761	-7.07(-1.83%)
Mar 04, 2024	385.62	391.75	385.62	386.53	438,640	+2.96(+0.77%)
Mar 01, 2024	379.41	384.14	378.44	383.57	397,458	+4.09(+1.08%)
Feb 29, 2024	374.19	381.38	373.27	379.48	958,043	+9.82(+2.66%)
Feb 28, 2024	365.24	371.42	364.12	369.66	384,217	+4.54(+1.24%)
Feb 27, 2024	367.59	368.67	362.39	365.13	299,199	-2.08(-0.57%)
Feb 26, 2024	364.07	369.11	364.07	367.20	394,348	+3.77(+1.04%)
Feb 23, 2024	363.94	366.14	359.52	363.44	291,961	+1.06(+0.29%)
Feb 22, 2024	357.23	363.12	355.51	362.37	679,649	+10.50(+2.98%)
Feb 21, 2024	352.08	352.98	349.50	351.87	388,336	-1.19(-0.34%)
Feb 20, 2024	355.70	356.12	351.56	353.06	343,513	-3.51(-0.98%)
Feb 16, 2024	356.12	361.12	356.00	356.57	203,598	+0.19(+0.05%)
Feb 15, 2024	357.72	358.88	353.01	356.38	269,174	-0.99(-0.28%)
Feb 14, 2024	352.32	357.67	351.19	357.38	329,862	+7.02(+2.00%)
Feb 13, 2024	350.98	352.71	345.49	350.35	358,064	-7.15(-2.00%)
Feb 12, 2024	359.44	362.41	357.06	357.51	297,254	-3.17(-0.88%)
Feb 09, 2024	355.56	361.02	355.20	360.68	310,944	+4.77(+1.34%)
Feb 08, 2024	354.54	356.73	352.67	355.91	310,297	+3.06(+0.87%)
Feb 07, 2024	349.75	355.81	347.43	352.85	396,560	+4.85(+1.39%)
Feb 06, 2024	348.41	352.78	340.64	348.00	481,996	-0.74(-0.21%)
Feb 05, 2024	350.36	354.09	346.48	348.73	531,067	-3.02(-0.86%)
Feb 02, 2024	341.37	353.77	340.81	351.75	798,497	+10.25(+3.00%)
Feb 01, 2024	334.14	342.19	332.07	341.50	547,208	+8.09(+2.43%)
Jan 31, 2024	340.21	341.42	332.02	333.41	680,495	-8.68(-2.54%)
Jan 30, 2024	331.16	345.05	327.13	342.10	907,371	+11.67(+3.53%)
Jan 29, 2024	325.18	330.88	324.03	330.42	863,190	+3.56(+1.09%)
Jan 26, 2024	331.70	333.28	326.65	326.86	378,108	-4.81(-1.45%)
Jan 25, 2024	329.23	334.04	328.50	331.67	467,737	+5.62(+1.72%)
Jan 24, 2024	330.68	331.31	325.40	326.05	303,179	-2.78(-0.85%)
Jan 23, 2024	332.66	334.38	327.55	328.83	280,897	-3.78(-1.14%)
Jan 22, 2024	328.68	334.66	328.68	332.61	384,729	+5.11(+1.56%)
Jan 19, 2024	324.73	329.87	321.38	327.50	495,779	+3.90(+1.21%)
Jan 18, 2024	320.79	324.30	320.20	323.60	153,420	+4.04(+1.27%)
Jan 17, 2024	322.15	326.46	317.01	319.55	212,250	-4.77(-1.47%)
Jan 16, 2024	324.16	325.12	322.08	324.32	212,836	-1.20(-0.37%)
Jan 12, 2024	326.93	326.93	320.14	325.52	202,588	-0.06(-0.02%)
Jan 11, 2024	323.16	325.85	317.34	325.58	351,131	+1.99(+0.61%)
Jan 10, 2024	327.34	327.34	322.85	323.60	386,558	-2.05(-0.63%)
Jan 09, 2024	318.86	327.18	316.98	325.64	467,799	+4.84(+1.51%)
Jan 08, 2024	317.84	321.35	315.28	320.80	297,193	+4.69(+1.48%)
Jan 05, 2024	318.03	318.03	313.35	316.11	358,144	-1.77(-0.56%)
Jan 04, 2024	315.24	318.43	314.03	317.88	375,824	+3.08(+0.98%)
Jan 03, 2024	322.00	322.04	314.72	314.80	298,942	-9.02(-2.79%)
Jan 02, 2024	325.08	326.09	322.30	323.82	264,864	-2.99(-0.91%)
Dec 29, 2023	325.56	327.21	325.07	326.81	190,576	+0.82(+0.25%)
Dec 28, 2023	322.59	327.62	320.56	325.99	465,991	+0.08(+0.02%)
Dec 27, 2023	326.77	327.88	325.14	325.91	240,575	-0.86(-0.26%)
Dec 26, 2023	324.28	327.51	324.25	326.77	164,023	+2.88(+0.89%)
Dec 22, 2023	324.02	326.99	323.44	323.89	156,174	+1.43(+0.44%)
Dec 21, 2023	321.24	324.09	320.03	322.46	247,722	+3.41(+1.07%)
Dec 20, 2023	321.28	323.48	318.46	319.06	529,966	-2.55(-0.79%)
Dec 19, 2023	324.03	326.01	319.48	321.61	341,311	-1.41(-0.44%)
Dec 18, 2023	323.00	325.02	321.19	323.02	357,596	-0.32(-0.10%)
Dec 15, 2023	324.25	326.31	321.94	323.34	709,497	-1.35(-0.42%)
Dec 14, 2023	318.55	324.78	316.81	324.69	670,738	+11.79(+3.77%)
Dec 13, 2023	317.02	318.03	309.38	312.89	563,435	-4.08(-1.29%)
Dec 12, 2023	313.98	319.56	311.86	316.98	432,363	+4.13(+1.32%)
Dec 11, 2023	307.04	313.28	304.94	312.85	414,600	+6.66(+2.17%)
Dec 08, 2023	305.75	308.89	304.92	306.19	337,553	+1.91(+0.63%)
Dec 07, 2023	301.78	304.65	301.11	304.28	249,848	+2.82(+0.94%)
Dec 06, 2023	300.49	303.04	298.61	301.46	305,896	+3.57(+1.20%)
Dec 05, 2023	300.20	301.15	294.00	297.89	290,094	-3.50(-1.16%)
Dec 04, 2023	297.84	302.59	297.84	301.39	339,280	-0.14(-0.05%)
Dec 01, 2023	297.30	303.04	297.30	301.53	224,042	+3.46(+1.16%)
Nov 30, 2023	294.16	298.78	293.70	298.07	507,426	+5.31(+1.81%)
Nov 29, 2023	294.61	296.26	292.02	292.76	242,891	+0.95(+0.33%)
Nov 28, 2023	296.79	297.59	291.28	291.81	350,177	-5.62(-1.89%)
Nov 27, 2023	296.59	299.88	295.82	297.43	275,749	+0.07(+0.02%)
Nov 24, 2023	297.70	299.55	296.64	297.36	126,962	+0.79(+0.27%)
Nov 22, 2023	295.31	297.73	293.83	296.57	566,240	+2.28(+0.77%)
Nov 21, 2023	295.44	297.83	294.05	294.29	452,543	-3.29(-1.10%)
Nov 20, 2023	297.69	299.41	294.14	297.58	589,105	-0.11(-0.04%)
Nov 17, 2023	293.84	298.58	290.06	297.69	689,623	+11.15(+3.89%)
Nov 16, 2023	287.62	290.73	284.03	286.54	521,621	+0.18(+0.06%)
Nov 15, 2023	293.43	293.74	285.23	286.36	662,710	-6.06(-2.07%)
Nov 14, 2023	291.88	296.97	291.03	292.42	497,759	+4.70(+1.63%)
Nov 13, 2023	286.17	288.06	283.47	287.72	707,702	+1.26(+0.44%)
Nov 10, 2023	284.08	286.66	280.42	286.47	504,351	+4.46(+1.58%)
Nov 09, 2023	281.20	287.06	278.48	282.00	566,258	+3.53(+1.27%)
Nov 08, 2023	277.92	282.84	275.68	278.47	423,713	+2.78(+1.01%)
Nov 07, 2023	274.75	276.17	271.53	275.69	411,723	+0.38(+0.14%)
Nov 06, 2023	279.37	280.30	272.49	275.32	597,296	-3.55(-1.27%)
Nov 03, 2023	280.03	284.43	278.68	278.87	497,521	+1.12(+0.40%)
Nov 02, 2023	277.33	278.97	272.07	277.75	807,507	+1.59(+0.58%)
Nov 01, 2023	271.84	279.92	269.49	276.16	1,308,793	+8.91(+3.33%)
Oct 31, 2023	262.40	268.85	245.75	267.25	2,105,598	-13.09(-4.67%)
Oct 30, 2023	280.28	281.75	277.42	280.34	559,513	+2.29(+0.82%)
Oct 27, 2023	278.50	280.64	275.20	278.06	491,727	-0.82(-0.29%)
Oct 26, 2023	279.21	283.21	278.61	278.88	556,106	+1.94(+0.70%)
Oct 25, 2023	281.38	281.47	275.81	276.94	691,601	-2.34(-0.84%)
Oct 24, 2023	280.53	281.81	277.96	279.28	422,851	+1.86(+0.67%)
Oct 23, 2023	277.42	280.80	276.72	277.42	529,084	+0.50(+0.18%)
Oct 20, 2023	281.02	281.19	274.83	276.92	834,297	-5.07(-1.80%)
Oct 19, 2023	287.62	292.01	280.99	282.00	825,711	-4.88(-1.70%)
Oct 18, 2023	295.48	295.48	284.53	286.87	660,278	-9.62(-3.24%)
Oct 17, 2023	298.52	301.52	295.60	296.49	11,309,678	-4.33(-1.44%)
Oct 16, 2023	295.60	304.81	295.27	300.82	868,079	+9.14(+3.13%)
Oct 13, 2023	306.26	307.86	290.94	291.68	631,515	-14.56(-4.75%)
Oct 12, 2023	307.70	314.40	303.54	306.24	452,127	-1.12(-0.36%)
Oct 11, 2023	306.35	307.97	302.43	307.36	292,409	+2.82(+0.93%)
Oct 10, 2023	306.11	307.08	301.98	304.54	362,802	-0.65(-0.21%)
Oct 09, 2023	305.64	307.88	301.30	305.19	191,079	-0.74(-0.24%)
Oct 06, 2023	295.41	306.31	291.29	305.93	794,473	+9.89(+3.34%)
Oct 05, 2023	303.90	304.75	295.26	296.04	673,867	-7.80(-2.57%)
Oct 04, 2023	302.13	307.64	300.86	303.83	375,935	+1.61(+0.53%)
Oct 03, 2023	305.83	307.38	298.48	302.22	475,208	-3.78(-1.24%)

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.

Hubbell Inc B (NY: HUBB )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Hubbell Inc B (NY: HUBB )

Historical Prices

Sections

Services

Sweetwater Reporter