Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2022	246.51	249.16	242.53	247.46	440,763	-1.70(-0.68%)
Nov 30, 2022	244.82	250.51	242.60	249.16	3,402,528	+4.41(+1.80%)
Nov 29, 2022	243.41	246.29	242.38	244.75	582,565	+1.15(+0.47%)
Nov 28, 2022	249.42	250.57	242.09	243.60	536,586	-8.80(-3.48%)
Nov 25, 2022	250.66	254.07	249.99	252.40	175,467	+2.38(+0.95%)
Nov 23, 2022	253.93	255.39	249.34	250.01	303,688	-3.04(-1.20%)
Nov 22, 2022	248.50	253.05	248.09	253.05	388,180	+5.27(+2.13%)
Nov 21, 2022	247.46	252.01	246.75	247.78	363,955	+0.29(+0.12%)
Nov 18, 2022	247.16	247.49	244.14	247.49	423,893	+3.60(+1.48%)
Nov 17, 2022	237.22	244.03	237.08	243.88	489,158	+1.87(+0.77%)
Nov 16, 2022	242.44	244.90	241.57	242.02	339,946	-1.71(-0.70%)
Nov 15, 2022	246.28	249.13	241.68	243.73	445,611	+0.27(+0.11%)
Nov 14, 2022	244.08	247.66	242.40	243.45	518,612	-1.22(-0.50%)
Nov 11, 2022	248.77	251.88	241.44	244.67	671,374	-3.62(-1.46%)
Nov 10, 2022	243.87	248.38	241.06	248.30	743,949	+14.31(+6.12%)
Nov 09, 2022	235.12	239.45	233.31	233.98	550,540	-2.69(-1.13%)
Nov 08, 2022	233.20	239.21	231.43	236.67	393,135	+4.65(+2.00%)
Nov 07, 2022	232.22	233.37	229.59	232.02	331,186	-0.22(-0.09%)
Nov 04, 2022	233.69	234.01	228.76	232.24	783,956	+2.24(+0.97%)
Nov 03, 2022	227.13	233.59	226.45	230.00	547,196	+0.20(+0.09%)
Nov 02, 2022	232.51		229.00	229.79	784,497	-3.91(-1.67%)
Nov 01, 2022	232.81	234.32	230.89	233.70	462,918	+1.85(+0.80%)
Oct 31, 2022	230.63	234.72	230.63	231.85	419,450	+0.40(+0.17%)
Oct 28, 2022	234.22	236.71	230.73	231.45	584,763	-2.29(-0.98%)
Oct 27, 2022	234.08	236.99	231.33	233.75	493,655	+1.33(+0.57%)
Oct 26, 2022	234.77	236.09	229.79	232.42	735,725	+0.69(+0.30%)
Oct 25, 2022	224.43	232.20	222.38	231.73	1,280,610	+13.81(+6.33%)
Oct 24, 2022	214.56	219.46	214.10	217.92	798,077	+6.22(+2.94%)
Oct 21, 2022	207.87	213.26	204.99	211.70	966,677	+4.29(+2.07%)
Oct 20, 2022	212.12	213.51	205.47	207.42	939,847	-5.14(-2.42%)
Oct 19, 2022	217.72	220.37	212.28	212.55	996,716	-11.79(-5.26%)
Oct 18, 2022	222.33	225.97	221.57	224.35	550,316	+5.92(+2.71%)
Oct 17, 2022	215.76	219.90	215.76	218.43	500,504	+5.93(+2.79%)
Oct 14, 2022	222.20	224.51	211.89	212.50	537,594	-8.64(-3.91%)
Oct 13, 2022	216.03	222.10	215.06	221.14	895,277	+1.06(+0.48%)
Oct 12, 2022	223.72	224.55	219.98	220.08	474,764	-3.27(-1.46%)
Oct 11, 2022	224.11	226.90	221.99	223.35	756,583	-1.32(-0.59%)
Oct 10, 2022	225.17	225.63	220.52	224.67	626,660	+1.00(+0.45%)
Oct 07, 2022	228.10	228.10	222.58	223.67	604,558	-5.76(-2.51%)
Oct 06, 2022	231.45	232.34	229.15	229.43	462,633	-2.54(-1.09%)
Oct 05, 2022	228.97	233.28	227.73	231.97	454,047	+1.47(+0.64%)
Oct 04, 2022	224.91	230.60	224.91	230.50	452,279	+8.77(+3.95%)
Oct 03, 2022	218.44	223.10	217.01	221.73	633,644	+4.01(+1.84%)
Sep 30, 2022	215.91	221.02	214.09	217.72	686,257	+2.61(+1.21%)
Sep 29, 2022	216.40	217.03	211.52	215.11	581,954	-1.63(-0.75%)
Sep 28, 2022	213.09	218.24	211.05	216.74	627,687	+4.76(+2.25%)
Sep 27, 2022	216.39	217.33	209.50	211.98	810,709	-2.70(-1.26%)
Sep 26, 2022	214.63	217.51	213.55	214.68	426,128	-0.11(-0.05%)
Sep 23, 2022	214.24	216.43	211.66	214.79	571,000	-2.04(-0.94%)
Sep 22, 2022	222.20	222.60	214.85	216.83	981,048	-4.93(-2.22%)
Sep 21, 2022	220.28	226.96	220.21	221.76	955,954	+3.16(+1.45%)
Sep 20, 2022	219.99	221.47	217.80	218.60	854,947	-3.04(-1.37%)
Sep 19, 2022	212.23	221.70	212.23	221.63	550,883	+7.71(+3.61%)
Sep 16, 2022	212.38	214.96	209.19	213.92	830,025	-1.02(-0.47%)
Sep 15, 2022	213.43	217.23	213.43	214.94	316,505	+1.08(+0.51%)
Sep 14, 2022	215.11	216.38	212.41	213.85	333,931	-0.92(-0.43%)
Sep 13, 2022	214.89	217.84	213.80	214.77	276,355	-4.94(-2.25%)
Sep 12, 2022	219.11	222.19	218.80	219.71	286,608	+0.96(+0.44%)
Sep 09, 2022	216.16	219.61	214.55	218.75	502,488	+4.35(+2.03%)
Sep 08, 2022	207.53	214.91	207.12	214.40	418,721	+4.92(+2.35%)
Sep 07, 2022	202.81	211.35	202.81	209.48	360,568	+6.12(+3.01%)
Sep 06, 2022	201.54	203.63	199.22	203.36	345,544	+1.90(+0.95%)
Sep 02, 2022	204.48	206.94	200.56	201.45	215,342	-1.84(-0.90%)

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