Skip to main content

Hubbell Inc B (NY: HUBB )

415.05 +1.19 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 262.45 265.43 255.81 265.38 623,866 +2.30(+0.87%)
Apr 27, 2023 258.57 264.38 257.63 263.08 478,003 +6.87(+2.68%)
Apr 26, 2023 256.00 259.84 252.48 256.21 669,949 +0.60(+0.24%)
Apr 25, 2023 248.23 261.61 247.96 255.61 1,698,642 +26.62(+11.63%)
Apr 24, 2023 227.12 230.49 227.12 228.99 400,506 +1.73(+0.76%)
Apr 21, 2023 228.37 229.02 226.46 227.25 246,041 -0.47(-0.21%)
Apr 20, 2023 227.55 229.72 226.56 227.72 247,707 -1.00(-0.44%)
Apr 19, 2023 230.20 232.81 225.74 228.73 339,011 -1.30(-0.57%)
Apr 18, 2023 228.77 230.93 227.82 230.03 314,831 +1.92(+0.84%)
Apr 17, 2023 225.31 228.37 224.06 228.11 248,013 +3.72(+1.66%)
Apr 14, 2023 223.20 227.18 223.14 224.39 156,615 +1.12(+0.50%)
Apr 13, 2023 223.46 223.80 217.79 223.27 283,070 -0.18(-0.08%)
Apr 12, 2023 223.04 226.41 222.54 223.45 311,543 +2.21(+1.00%)
Apr 11, 2023 222.18 223.19 220.77 221.24 453,133 +0.01(+0.00%)
Apr 10, 2023 217.02 221.27 216.55 221.23 426,087 +3.19(+1.46%)
Apr 06, 2023 221.24 222.26 217.52 218.04 350,556 -2.69(-1.22%)
Apr 05, 2023 225.62 226.33 217.70 220.73 441,388 -6.59(-2.90%)
Apr 04, 2023 240.80 240.80 225.79 227.32 611,040 -13.44(-5.58%)
Apr 03, 2023 240.01 240.97 237.90 240.76 286,958 +1.01(+0.42%)
Mar 31, 2023 238.34 240.69 237.00 239.75 343,915 +3.10(+1.31%)
Mar 30, 2023 238.40 238.59 236.28 236.64 217,520 +0.15(+0.06%)
Mar 29, 2023 235.72 236.94 233.87 236.50 333,169 +3.45(+1.48%)
Mar 28, 2023 230.63 235.16 230.63 233.05 270,948 +2.90(+1.26%)
Mar 27, 2023 228.85 231.63 226.43 230.15 535,708 +3.24(+1.43%)
Mar 24, 2023 225.67 226.92 222.21 226.91 364,313 -1.34(-0.59%)
Mar 23, 2023 232.39 234.79 226.75 228.25 354,050 -4.55(-1.96%)
Mar 22, 2023 238.40 239.31 232.47 232.80 210,465 -5.67(-2.38%)
Mar 21, 2023 241.19 242.38 237.00 238.47 248,219 +0.49(+0.21%)
Mar 20, 2023 233.64 238.84 233.55 237.98 411,869 +6.46(+2.79%)
Mar 17, 2023 236.60 236.60 229.97 231.53 564,397 -6.57(-2.76%)
Mar 16, 2023 229.86 238.60 229.02 238.10 359,751 +7.17(+3.11%)
Mar 15, 2023 237.42 237.87 227.44 230.93 405,591 -11.43(-4.72%)
Mar 14, 2023 238.24 244.23 237.47 242.36 443,614 +8.84(+3.78%)
Mar 13, 2023 233.01 235.95 231.09 233.52 329,404 -2.27(-0.96%)
Mar 10, 2023 243.68 243.68 235.12 235.78 434,590 -7.43(-3.05%)
Mar 09, 2023 248.67 250.77 243.03 243.22 225,733 -4.18(-1.69%)
Mar 08, 2023 246.21 248.56 245.11 247.39 393,035 +1.21(+0.49%)
Mar 07, 2023 248.96 249.49 244.96 246.18 201,865 -2.86(-1.15%)
Mar 06, 2023 249.34 253.74 248.42 249.04 245,097 -0.30(-0.12%)
Mar 03, 2023 247.04 250.66 245.59 249.33 363,967 +3.45(+1.40%)
Mar 02, 2023 245.27 247.33 243.04 245.88 303,830 -0.10(-0.04%)
Mar 01, 2023 247.51 248.93 245.19 245.98 359,429 -1.87(-0.76%)
Feb 28, 2023 247.04 249.29 243.98 247.86 731,273 -0.29(-0.12%)
Feb 27, 2023 250.26 252.67 245.40 248.14 645,978 -0.50(-0.20%)
Feb 24, 2023 243.66 248.64 242.83 248.64 431,710 +3.20(+1.30%)
Feb 23, 2023 243.30 246.25 240.30 245.45 334,826 +2.76(+1.14%)
Feb 22, 2023 245.41 247.71 242.21 242.69 450,368 -1.31(-0.54%)
Feb 21, 2023 245.32 246.50 243.97 244.00 521,196 -3.27(-1.32%)
Feb 17, 2023 244.78 248.19 243.99 247.27 309,154 +1.78(+0.72%)
Feb 16, 2023 243.52 246.94 243.29 245.50 315,211 -0.75(-0.30%)
Feb 15, 2023 240.00 246.36 238.90 246.24 538,113 +5.48(+2.28%)
Feb 14, 2023 239.48 241.03 237.38 240.76 241,319 +0.06(+0.02%)
Feb 13, 2023 238.16 242.01 237.28 240.70 317,431 +2.49(+1.05%)
Feb 10, 2023 236.21 238.31 234.83 238.21 324,461 +2.16(+0.91%)
Feb 09, 2023 235.44 238.95 234.76 236.05 447,174 +1.52(+0.65%)
Feb 08, 2023 237.90 240.26 233.82 234.53 461,384 -5.47(-2.28%)
Feb 07, 2023 237.29 240.26 234.40 240.00 634,317 +2.40(+1.01%)
Feb 06, 2023 235.27 237.98 235.19 237.60 415,132 +0.95(+0.40%)
Feb 03, 2023 231.83 237.26 231.83 236.65 488,449 +4.25(+1.83%)
Feb 02, 2023 233.33 234.61 225.23 232.40 907,949 -1.42(-0.61%)
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.