Skip to main content

Hubbell Inc B (NY: HUBB )

415.92 +2.06 (+0.50%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 414.75 415.79 409.40 413.86 275,116 +0.53(+0.13%)
Mar 26, 2024 412.46 416.56 411.06 413.33 472,565 +0.21(+0.05%)
Mar 25, 2024 415.62 419.64 412.76 413.12 286,150 -4.80(-1.15%)
Mar 22, 2024 415.00 418.83 413.61 417.92 418,688 +2.92(+0.70%)
Mar 21, 2024 409.40 416.06 407.09 415.00 285,984 +8.35(+2.05%)
Mar 20, 2024 400.00 408.08 398.36 406.65 388,431 +9.94(+2.51%)
Mar 19, 2024 397.00 398.11 390.47 396.71 377,464 -2.90(-0.73%)
Mar 18, 2024 397.45 403.94 397.45 399.61 299,921 +4.46(+1.13%)
Mar 15, 2024 397.32 402.77 394.47 395.15 975,259 -6.68(-1.66%)
Mar 14, 2024 401.68 404.15 398.34 401.83 630,144 +2.30(+0.58%)
Mar 13, 2024 397.81 400.00 393.20 399.53 503,965 +2.60(+0.66%)
Mar 12, 2024 387.85 397.32 387.38 396.93 540,641 +9.50(+2.45%)
Mar 11, 2024 390.11 390.42 379.23 387.43 496,119 -5.71(-1.45%)
Mar 08, 2024 392.90 396.92 388.57 393.14 428,687 +0.18(+0.05%)
Mar 07, 2024 390.01 393.37 389.42 392.96 293,817 +5.04(+1.30%)
Mar 06, 2024 386.29 388.86 382.35 387.92 332,948 +7.27(+1.91%)
Mar 05, 2024 384.25 385.37 377.32 380.65 450,351 -7.09(-1.83%)
Mar 04, 2024 386.83 392.98 386.83 387.74 437,271 +2.97(+0.77%)
Mar 01, 2024 380.60 385.35 379.62 384.77 396,217 +4.10(+1.08%)
Feb 29, 2024 375.36 382.58 374.44 380.67 955,052 +9.85(+2.66%)
Feb 28, 2024 366.38 372.58 365.26 370.82 383,018 +4.55(+1.24%)
Feb 27, 2024 368.74 369.83 363.52 366.27 298,265 -2.08(-0.57%)
Feb 26, 2024 365.21 370.27 365.21 368.35 393,117 +3.78(+1.04%)
Feb 23, 2024 365.08 367.29 360.65 364.58 291,050 +1.07(+0.29%)
Feb 22, 2024 358.35 364.26 356.62 363.51 677,527 +10.54(+2.98%)
Feb 21, 2024 353.18 354.08 350.59 352.97 387,124 -1.20(-0.34%)
Feb 20, 2024 356.81 357.24 352.67 354.17 342,440 -3.52(-0.98%)
Feb 16, 2024 357.23 362.25 357.11 357.69 202,962 +0.19(+0.05%)
Feb 15, 2024 358.85 360.01 354.12 357.50 268,333 -1.00(-0.28%)
Feb 14, 2024 353.42 358.79 352.29 358.50 328,832 +7.05(+2.01%)
Feb 13, 2024 352.08 353.82 346.57 351.45 356,946 -7.18(-2.00%)
Feb 12, 2024 360.57 363.55 358.18 358.62 296,325 -3.18(-0.88%)
Feb 09, 2024 356.67 362.15 356.31 361.81 309,973 +4.78(+1.34%)
Feb 08, 2024 355.64 357.85 353.77 357.02 309,328 +3.07(+0.87%)
Feb 07, 2024 350.84 356.93 348.52 353.95 395,322 +4.86(+1.39%)
Feb 06, 2024 349.51 353.88 341.71 349.09 480,491 -0.74(-0.21%)
Feb 05, 2024 351.46 355.20 347.56 349.82 529,409 -3.03(-0.86%)
Feb 02, 2024 342.44 354.88 341.88 352.86 796,003 +10.29(+3.00%)
Feb 01, 2024 335.18 343.26 333.11 342.57 545,499 +8.11(+2.43%)
Jan 31, 2024 341.27 342.49 333.06 334.46 678,370 -8.71(-2.54%)
Jan 30, 2024 332.19 346.13 328.15 343.17 904,537 +11.71(+3.53%)
Jan 29, 2024 326.19 331.91 325.05 331.46 860,494 +3.57(+1.09%)
Jan 26, 2024 332.74 334.32 327.68 327.89 376,927 -4.82(-1.45%)
Jan 25, 2024 330.26 335.08 329.53 332.71 466,276 +5.64(+1.72%)
Jan 24, 2024 331.71 332.35 326.42 327.07 302,232 -2.79(-0.85%)
Jan 23, 2024 333.70 335.42 328.58 329.86 280,020 -3.79(-1.14%)
Jan 22, 2024 329.71 335.71 329.71 333.65 383,528 +5.12(+1.56%)
Jan 19, 2024 325.75 330.90 322.39 328.53 494,231 +3.92(+1.21%)
Jan 18, 2024 321.80 325.31 321.20 324.61 152,941 +4.06(+1.27%)
Jan 17, 2024 323.16 327.48 318.00 320.55 211,587 -4.78(-1.47%)
Jan 16, 2024 325.18 326.14 323.09 325.34 212,171 -1.21(-0.37%)
Jan 12, 2024 327.96 327.96 321.14 326.54 201,955 -0.06(-0.02%)
Jan 11, 2024 324.17 326.87 318.33 326.60 350,035 +1.99(+0.61%)
Jan 10, 2024 328.37 328.37 323.86 324.61 385,351 -2.05(-0.63%)
Jan 09, 2024 319.86 328.21 317.97 326.66 466,339 +4.85(+1.51%)
Jan 08, 2024 318.84 322.36 316.27 321.81 296,265 +4.70(+1.48%)
Jan 05, 2024 319.03 319.03 314.33 317.10 357,026 -1.77(-0.56%)
Jan 04, 2024 316.23 319.43 315.01 318.88 374,650 +3.09(+0.98%)
Jan 03, 2024 323.00 323.05 315.71 315.79 298,009 -9.05(-2.79%)
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.