Skip to main content

Hubbell Inc B (NY: HUBB )

309.26 -4.15 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 313.33 315.57 305.95 309.26 545,893 -4.15(-1.32%)
Sep 29, 2023 319.50 320.46 313.35 313.41 345,348 -4.50(-1.42%)
Sep 28, 2023 316.20 322.30 314.85 317.91 281,241 +1.80(+0.57%)
Sep 27, 2023 311.46 318.70 308.92 316.11 393,855 +7.21(+2.33%)
Sep 26, 2023 311.01 313.32 308.37 308.90 360,294 -4.17(-1.33%)
Sep 25, 2023 305.46 314.18 312.34 313.07 264,124 +7.23(+2.36%)
Sep 22, 2023 304.01 308.52 303.69 305.84 224,050 +1.38(+0.45%)
Sep 21, 2023 308.72 308.72 302.77 304.46 250,105 -6.03(-1.94%)
Sep 20, 2023 315.82 318.36 309.52 310.49 386,684 -3.89(-1.24%)
Sep 19, 2023 318.78 319.54 311.05 314.38 307,641 -5.81(-1.81%)
Sep 18, 2023 316.11 324.53 316.11 320.19 315,904 +4.34(+1.37%)
Sep 15, 2023 316.98 319.15 314.29 315.85 952,197 -3.72(-1.16%)
Sep 14, 2023 317.06 320.43 312.36 319.57 422,090 +4.03(+1.28%)
Sep 13, 2023 317.82 322.21 312.03 315.54 455,060 -3.39(-1.06%)
Sep 12, 2023 325.13 331.67 317.73 318.93 365,337 -7.52(-2.30%)
Sep 11, 2023 327.38 328.85 324.68 326.45 358,641 -1.12(-0.34%)
Sep 08, 2023 324.54 331.53 322.10 327.57 417,109 +2.55(+0.78%)
Sep 07, 2023 316.21 327.17 311.24 325.02 468,893 +8.10(+2.56%)
Sep 06, 2023 313.78 318.32 312.64 316.92 489,426 +3.18(+1.01%)
Sep 05, 2023 327.27 327.68 311.31 313.74 812,995 -14.79(-4.50%)
Sep 01, 2023 327.03 329.60 326.78 328.53 413,263 +2.48(+0.76%)
Aug 31, 2023 326.73 328.76 325.19 326.05 266,137 -0.71(-0.22%)
Aug 30, 2023 329.15 331.81 325.75 326.76 341,496 +0.51(+0.16%)
Aug 29, 2023 323.02 327.83 322.83 326.25 395,585 +1.38(+0.42%)
Aug 28, 2023 322.04 329.20 322.04 324.88 522,781 +2.52(+0.78%)
Aug 25, 2023 316.12 324.18 313.96 322.35 829,698 +7.00(+2.22%)
Aug 24, 2023 316.00 320.57 314.41 315.36 390,411 -1.15(-0.36%)
Aug 23, 2023 307.01 317.98 304.75 316.50 385,378 +10.37(+3.39%)
Aug 22, 2023 306.96 309.26 304.16 306.13 212,890 -0.14(-0.05%)
Aug 21, 2023 304.04 307.02 302.25 306.27 252,726 +3.78(+1.25%)
Aug 18, 2023 299.58 302.53 299.05 302.49 393,398 +2.91(+0.97%)
Aug 17, 2023 305.39 307.57 299.25 299.58 313,585 -5.89(-1.93%)
Aug 16, 2023 305.87 309.09 304.85 305.47 227,106 -0.18(-0.06%)
Aug 15, 2023 308.27 310.29 305.08 305.65 354,685 -3.72(-1.20%)
Aug 14, 2023 306.18 310.60 305.58 309.37 411,305 +3.46(+1.13%)
Aug 11, 2023 305.45 308.73 304.95 305.91 505,861 +4.57(+1.52%)
Aug 10, 2023 304.49 306.58 298.77 301.34 389,042 -3.42(-1.12%)
Aug 09, 2023 313.38 313.38 304.39 304.75 302,947 -8.32(-2.66%)
Aug 08, 2023 307.59 313.36 304.55 313.07 518,438 +4.40(+1.43%)
Aug 07, 2023 303.25 308.74 302.10 308.67 369,365 +5.48(+1.81%)
Aug 04, 2023 307.61 308.27 302.21 303.19 330,244 -2.34(-0.77%)
Aug 03, 2023 310.29 310.29 302.63 305.53 567,537 -6.59(-2.11%)
Aug 02, 2023 313.36 314.20 310.83 312.12 451,568 -2.50(-0.79%)
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.