Skip to main content

Hubbell Inc B (NY: HUBB )

409.86 -1.43 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 105.72 105.72 105.72 0 +1.66(+1.59%)
Mar 28, 2018 104.18 104.60 103.31 104.06 391,175 +0.28(+0.27%)
Mar 27, 2018 104.35 105.49 103.42 103.78 495,169 -0.23(-0.22%)
Mar 26, 2018 104.21 104.44 102.86 104.01 531,904 +1.27(+1.23%)
Mar 23, 2018 105.29 105.82 102.72 102.74 507,995 -2.78(-2.63%)
Mar 22, 2018 107.69 108.54 105.42 105.52 366,901 -3.31(-3.04%)
Mar 21, 2018 108.72 110.23 108.50 108.83 274,820 -0.05(-0.05%)
Mar 20, 2018 109.25 110.45 108.72 108.88 263,624 -0.04(-0.04%)
Mar 19, 2018 109.47 109.47 107.97 108.92 440,248 -0.77(-0.70%)
Mar 16, 2018 108.73 111.53 108.65 109.70 1,122,948 +1.21(+1.11%)
Mar 15, 2018 109.50 110.57 108.38 108.49 579,916 -1.18(-1.08%)
Mar 14, 2018 109.70 110.69 109.70 109.67 591,920 +0.69(+0.63%)
Mar 13, 2018 108.54 109.91 107.73 108.98 1,386,437 +0.40(+0.37%)
Mar 12, 2018 109.80 110.54 108.26 108.58 580,533 -1.06(-0.97%)
Mar 09, 2018 110.01 111.03 109.17 109.64 666,496 +0.26(+0.24%)
Mar 08, 2018 109.21 110.09 106.77 109.38 1,013,063 +0.23(+0.22%)
Mar 07, 2018 114.16 108.48 109.15 914,221 -3.07(-2.74%)
Mar 06, 2018 111.94 112.35 110.21 112.22 553,171 +0.37(+0.33%)
Mar 05, 2018 111.22 111.99 110.42 111.85 355,421 +0.43(+0.39%)
Mar 02, 2018 111.65 112.11 109.70 111.42 436,310 -1.02(-0.91%)
Mar 01, 2018 113.80 114.51 111.51 112.44 276,345 -1.33(-1.17%)
Feb 28, 2018 115.89 116.40 113.74 113.77 264,833 -1.86(-1.61%)
Feb 27, 2018 116.22 117.40 115.56 115.62 433,281 -0.39(-0.34%)
Feb 26, 2018 116.51 116.54 115.46 116.02 417,400 -0.09(-0.08%)
Feb 23, 2018 116.66 117.13 115.05 116.11 164,476 +0.11(+0.10%)
Feb 22, 2018 116.24 117.21 115.74 116.00 355,260 +0.34(+0.30%)
Feb 21, 2018 114.93 117.33 114.93 115.65 501,441 +0.60(+0.52%)
Feb 20, 2018 116.18 116.71 114.76 115.06 298,494 -1.87(-1.60%)
Feb 16, 2018 116.93 116.93 116.93 0 -0.72(-0.61%)
Feb 15, 2018 117.72 118.13 116.83 117.65 226,551 +0.46(+0.39%)
Feb 14, 2018 114.80 117.31 114.39 117.19 371,979 +1.89(+1.64%)
Feb 13, 2018 114.92 115.96 114.61 115.30 275,558 +0.22(+0.20%)
Feb 12, 2018 114.93 116.45 113.53 115.08 752,839 +1.05(+0.92%)
Feb 09, 2018 113.60 115.30 111.04 114.02 504,580 +2.12(+1.89%)
Feb 08, 2018 114.39 115.85 111.73 111.91 395,710 -2.71(-2.37%)
Feb 07, 2018 112.69 115.64 112.69 114.62 545,412 +1.97(+1.75%)
Feb 06, 2018 109.52 112.85 109.39 112.65 550,407 +0.28(+0.25%)
Feb 05, 2018 115.02 115.12 111.00 112.37 413,897 -3.16(-2.73%)
Feb 02, 2018 117.79 118.07 115.17 115.53 425,952 -2.90(-2.45%)
Feb 01, 2018 117.37 120.39 116.47 118.43 617,679 +1.09(+0.93%)
Jan 31, 2018 121.00 121.00 116.68 117.34 1,020,218 -2.46(-2.05%)
Jan 30, 2018 127.78 128.63 119.67 119.81 845,585 +0.66(+0.56%)
Jan 29, 2018 119.84 120.37 118.96 119.14 497,026 -1.02(-0.85%)
Jan 26, 2018 119.51 120.40 118.23 120.16 508,523 +0.89(+0.75%)
Jan 25, 2018 118.70 119.28 117.72 119.27 406,684 +1.31(+1.11%)
Jan 24, 2018 119.33 119.42 117.56 117.96 240,492 -0.75(-0.63%)
Jan 23, 2018 119.48 119.96 118.55 118.71 271,119 -0.89(-0.74%)
Jan 22, 2018 119.79 120.50 118.19 119.60 279,130 +0.22(+0.18%)
Jan 19, 2018 120.17 120.44 118.99 119.38 383,657 -0.17(-0.14%)
Jan 18, 2018 118.42 121.88 118.42 119.56 480,340 +1.99(+1.70%)
Jan 17, 2018 118.07 118.34 117.38 117.56 314,056 -0.13(-0.11%)
Jan 16, 2018 119.71 120.25 117.63 117.69 291,764 -1.72(-1.44%)
Jan 12, 2018 119.41 119.41 119.41 0 +2.63(+2.25%)
Jan 11, 2018 116.17 116.84 115.20 116.78 421,604 +0.98(+0.84%)
Jan 10, 2018 115.80 721,541 -0.87(-0.75%)
Jan 09, 2018 117.26 117.55 115.37 116.67 367,705 -0.76(-0.65%)
Jan 08, 2018 117.26 117.86 116.92 117.43 292,667 +0.10(+0.09%)
Jan 05, 2018 117.28 117.48 116.94 117.33 353,976 +0.34(+0.29%)
Jan 04, 2018 115.63 117.07 115.63 116.98 370,273 +1.89(+1.64%)
Jan 03, 2018 115.96 117.04 114.71 115.09 486,459 -0.74(-0.64%)
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.