Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubbell Inc B (NY: HUBB )

390.68 +1.40 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 316.13 317.08 310.05 310.11 349,027 -4.45(-1.42%)
Sep 28, 2023 312.87 318.90 311.53 314.56 284,237 +1.78(+0.57%)
Sep 27, 2023 308.18 315.34 305.66 312.78 398,051 +7.13(+2.33%)
Sep 26, 2023 307.73 310.02 305.12 305.64 364,132 -4.13(-1.33%)
Sep 25, 2023 302.24 310.87 309.05 309.77 266,938 +7.15(+2.36%)
Sep 22, 2023 300.81 305.27 300.49 302.62 226,437 +1.37(+0.45%)
Sep 21, 2023 305.46 305.46 299.58 301.25 252,769 -5.97(-1.94%)
Sep 20, 2023 312.49 315.00 306.26 307.22 390,804 -3.85(-1.24%)
Sep 19, 2023 315.42 316.17 307.77 311.07 310,918 -5.75(-1.81%)
Sep 18, 2023 312.78 321.11 312.78 316.81 319,269 +4.29(+1.37%)
Sep 15, 2023 313.64 315.79 310.98 312.52 962,342 -3.68(-1.16%)
Sep 14, 2023 313.72 317.05 309.07 316.20 426,587 +3.99(+1.28%)
Sep 13, 2023 314.47 318.81 308.74 312.21 459,908 -3.35(-1.06%)
Sep 12, 2023 321.70 328.17 314.38 315.57 369,229 -7.44(-2.30%)
Sep 11, 2023 323.93 325.38 321.26 323.01 362,462 -1.11(-0.34%)
Sep 08, 2023 321.12 328.04 318.70 324.12 421,553 +2.52(+0.78%)
Sep 07, 2023 312.88 323.72 307.96 321.59 473,888 +8.01(+2.56%)
Sep 06, 2023 310.47 314.96 309.34 313.58 494,640 +3.15(+1.01%)
Sep 05, 2023 323.82 324.22 308.02 310.43 821,657 -14.63(-4.50%)
Sep 01, 2023 323.58 326.12 323.33 325.07 417,666 +2.45(+0.76%)
Aug 31, 2023 323.29 325.29 321.76 322.61 268,972 -0.70(-0.22%)
Aug 30, 2023 325.68 328.31 322.32 323.31 345,134 +0.50(+0.16%)
Aug 29, 2023 319.62 324.37 319.43 322.81 399,800 +1.36(+0.42%)
Aug 28, 2023 318.65 325.73 318.65 321.45 528,351 +2.50(+0.78%)
Aug 25, 2023 312.78 320.76 310.65 318.95 838,538 +6.92(+2.22%)
Aug 24, 2023 312.67 317.19 311.10 312.03 394,571 -1.13(-0.36%)
Aug 23, 2023 303.77 314.63 301.54 313.17 389,484 +10.26(+3.39%)
Aug 22, 2023 303.72 306.00 300.95 302.90 215,158 -0.14(-0.05%)
Aug 21, 2023 300.83 303.78 299.06 303.04 255,419 +3.74(+1.25%)
Aug 18, 2023 296.42 299.34 295.90 299.30 397,590 +2.88(+0.97%)
Aug 17, 2023 302.17 304.33 296.10 296.42 316,926 -5.83(-1.93%)
Aug 16, 2023 302.64 305.83 301.63 302.25 229,526 -0.18(-0.06%)
Aug 15, 2023 305.02 307.01 301.87 302.43 358,464 -3.68(-1.20%)
Aug 14, 2023 302.95 307.32 302.36 306.11 415,687 +3.42(+1.13%)
Aug 11, 2023 302.23 305.48 301.74 302.69 511,251 +4.53(+1.52%)
Aug 10, 2023 301.27 303.35 295.62 298.16 393,187 -3.38(-1.12%)
Aug 09, 2023 310.08 310.08 301.18 301.54 306,175 -8.23(-2.66%)
Aug 08, 2023 304.35 310.06 301.34 309.77 523,962 +4.36(+1.43%)
Aug 07, 2023 300.05 305.49 298.92 305.42 373,301 +5.42(+1.81%)
Aug 04, 2023 304.37 305.02 299.03 299.99 333,763 -2.32(-0.77%)
Aug 03, 2023 307.01 307.01 299.44 302.31 573,584 -6.52(-2.11%)
Aug 02, 2023 310.06 310.88 307.55 308.83 456,380 -2.48(-0.80%)
Aug 01, 2023 306.87 315.93 306.18 311.30 636,306 +3.65(+1.19%)
Jul 31, 2023 307.62 307.87 303.87 307.65 414,048 +1.99(+0.65%)
Jul 28, 2023 305.41 307.40 302.70 305.66 435,526 +1.49(+0.49%)
Jul 27, 2023 307.07 307.07 303.23 304.17 622,525 -1.51(-0.49%)
Jul 26, 2023 316.88 317.37 301.07 305.68 1,157,232 -8.40(-2.68%)
Jul 25, 2023 325.40 333.25 308.70 314.08 1,248,708 -15.05(-4.57%)
Jul 24, 2023 329.06 331.93 327.40 329.13 550,290 +0.04(+0.01%)
Jul 21, 2023 332.58 335.32 329.07 329.09 388,764 -4.01(-1.20%)
Jul 20, 2023 333.98 334.83 330.31 333.11 339,210 +0.48(+0.15%)
Jul 19, 2023 330.33 333.24 327.57 332.62 283,859 +0.01(+0.00%)
Jul 18, 2023 326.99 332.89 326.99 332.61 303,687 +5.28(+1.61%)
Jul 17, 2023 324.97 329.09 323.12 327.34 294,873 +1.93(+0.59%)
Jul 14, 2023 328.94 330.85 322.68 325.40 539,686 -3.03(-0.92%)
Jul 13, 2023 327.65 328.96 323.90 328.43 237,081 +1.46(+0.45%)
Jul 12, 2023 330.50 331.24 325.81 326.97 341,580 -1.26(-0.38%)
Jul 11, 2023 330.33 332.53 328.17 328.23 362,728 -2.52(-0.76%)
Jul 10, 2023 323.77 330.88 322.55 330.76 222,791 +7.52(+2.33%)
Jul 07, 2023 320.31 326.79 319.33 323.24 390,296 +1.41(+0.44%)
Jul 06, 2023 321.29 325.56 320.95 321.82 372,857 -1.26(-0.39%)
Jul 05, 2023 322.51 326.36 321.93 323.09 384,719 -1.32(-0.41%)
Jul 03, 2023 325.37 326.87 323.14 324.41 121,195 -2.53(-0.78%)
Jun 30, 2023 324.67 328.13 322.41 326.94 298,160 +4.29(+1.33%)
Jun 29, 2023 317.86 323.03 316.17 322.65 343,998 +5.31(+1.67%)
Jun 28, 2023 319.19 321.22 315.38 317.34 707,095 -1.48(-0.46%)
Jun 27, 2023 312.80 320.79 312.80 318.82 368,295 +3.82(+1.21%)
Jun 26, 2023 315.57 319.90 314.53 315.00 310,691 +2.35(+0.75%)
Jun 23, 2023 314.32 317.09 311.41 312.65 1,081,920 -4.30(-1.36%)
Jun 22, 2023 317.54 319.37 315.31 316.95 281,387 -1.32(-0.42%)
Jun 21, 2023 316.68 322.07 315.65 318.27 299,849 +1.69(+0.53%)
Jun 20, 2023 314.88 317.65 311.32 316.59 357,069 +0.67(+0.21%)
Jun 16, 2023 317.58 318.39 312.54 315.92 839,962 -0.63(-0.20%)
Jun 15, 2023 310.08 317.34 308.99 316.55 478,800 +50.86(+19.14%)
May 08, 2023 267.55 268.31 264.89 265.69 388,196 -1.50(-0.56%)
May 05, 2023 267.27 268.98 265.88 267.19 327,507 +2.53(+0.96%)
May 04, 2023 266.88 267.19 259.57 264.66 340,646 -3.69(-1.38%)
May 03, 2023 274.36 277.11 267.69 268.35 548,721 -6.39(-2.33%)
May 02, 2023 267.48 275.17 264.83 274.74 705,973 +6.79(+2.54%)
May 01, 2023 265.12 268.67 262.27 267.95 449,542 +3.48(+1.31%)
Apr 28, 2023 261.55 264.52 254.94 264.47 626,002 +2.29(+0.87%)
Apr 27, 2023 257.68 263.47 256.75 262.18 479,640 +6.85(+2.68%)
Apr 26, 2023 255.12 258.95 251.62 255.34 672,243 +0.60(+0.24%)
Apr 25, 2023 247.38 260.72 247.12 254.74 1,704,459 +26.53(+11.63%)
Apr 24, 2023 226.35 229.71 226.35 228.21 401,877 +1.73(+0.76%)
Apr 21, 2023 227.59 228.24 225.69 226.48 246,884 -0.47(-0.21%)
Apr 20, 2023 226.77 228.94 225.78 226.95 248,555 -1.00(-0.44%)
Apr 19, 2023 229.41 232.01 224.96 227.95 340,172 -1.30(-0.57%)
Apr 18, 2023 227.99 230.14 227.04 229.25 315,909 +1.92(+0.84%)
Apr 17, 2023 224.54 227.59 223.29 227.33 248,862 +3.70(+1.66%)
Apr 14, 2023 222.44 226.41 222.38 223.63 157,152 +1.12(+0.50%)
Apr 13, 2023 222.70 223.04 217.05 222.51 284,039 -0.18(-0.08%)
Apr 12, 2023 222.28 225.64 221.78 222.69 312,609 +2.20(+1.00%)
Apr 11, 2023 221.42 222.43 220.01 220.49 454,685 +0.01(+0.00%)
Apr 10, 2023 216.28 220.52 215.81 220.48 427,546 +3.18(+1.46%)
Apr 06, 2023 220.49 221.50 216.77 217.29 351,756 -2.68(-1.22%)
Apr 05, 2023 224.85 225.56 216.96 219.98 442,900 -6.57(-2.90%)
Apr 04, 2023 239.98 239.98 225.02 226.54 613,133 -13.40(-5.58%)
Apr 03, 2023 239.19 240.15 237.09 239.94 287,940 +1.01(+0.42%)
Mar 31, 2023 237.52 239.87 236.19 238.93 345,092 +3.09(+1.31%)
Mar 30, 2023 237.58 237.77 235.47 235.84 218,265 +0.15(+0.06%)
Mar 29, 2023 234.91 236.13 233.07 235.69 334,310 +3.44(+1.48%)
Mar 28, 2023 229.84 234.36 229.84 232.25 271,876 +2.89(+1.26%)
Mar 27, 2023 228.07 230.84 225.66 229.36 537,542 +3.23(+1.43%)
Mar 24, 2023 224.90 226.14 221.45 226.13 365,560 -1.33(-0.59%)
Mar 23, 2023 231.59 233.99 225.97 227.47 355,263 -4.54(-1.96%)
Mar 22, 2023 237.58 238.50 231.68 232.00 211,186 -5.66(-2.38%)
Mar 21, 2023 240.36 241.55 236.19 237.66 249,069 +0.49(+0.21%)
Mar 20, 2023 232.84 238.03 232.75 237.17 413,279 +6.43(+2.79%)
Mar 17, 2023 235.80 235.80 229.19 230.74 566,330 -6.55(-2.76%)
Mar 16, 2023 229.08 237.79 228.23 237.29 360,983 +7.15(+3.11%)
Mar 15, 2023 236.61 237.06 226.67 230.14 406,980 -11.39(-4.72%)
Mar 14, 2023 237.43 243.40 236.66 241.53 445,133 +8.81(+3.78%)
Mar 13, 2023 232.21 235.14 230.31 232.72 330,532 -2.26(-0.96%)
Mar 10, 2023 242.85 242.85 234.32 234.98 436,078 -7.40(-3.05%)
Mar 09, 2023 247.82 249.92 242.20 242.38 226,506 -4.16(-1.69%)
Mar 08, 2023 245.37 247.71 244.27 246.55 394,381 +1.21(+0.49%)
Mar 07, 2023 248.11 248.64 244.12 245.34 202,556 -2.85(-1.15%)
Mar 06, 2023 248.49 252.87 247.57 248.19 245,937 -0.30(-0.12%)
Mar 03, 2023 246.19 249.81 244.76 248.48 365,214 +3.44(+1.40%)
Mar 02, 2023 244.44 246.49 242.21 245.05 304,870 -0.10(-0.04%)
Mar 01, 2023 246.67 248.07 244.35 245.14 360,660 -1.87(-0.76%)
Feb 28, 2023 246.19 248.44 243.15 247.01 733,777 -0.28(-0.12%)
Feb 27, 2023 249.41 251.81 244.56 247.29 648,190 -0.50(-0.20%)
Feb 24, 2023 242.83 247.80 242.00 247.80 433,189 +3.19(+1.30%)
Feb 23, 2023 242.47 245.41 239.48 244.61 335,972 +2.75(+1.14%)
Feb 22, 2023 244.57 246.87 241.38 241.86 451,910 -1.31(-0.54%)
Feb 21, 2023 244.48 245.65 243.14 243.17 522,980 -3.26(-1.32%)
Feb 17, 2023 243.94 247.35 243.16 246.43 310,212 +1.77(+0.72%)
Feb 16, 2023 242.69 246.09 242.46 244.66 316,290 -0.74(-0.30%)
Feb 15, 2023 239.18 245.52 238.09 245.40 539,956 +5.47(+2.28%)
Feb 14, 2023 238.66 240.21 236.57 239.94 242,145 +0.06(+0.02%)
Feb 13, 2023 237.34 241.18 236.47 239.88 318,518 +2.48(+1.05%)
Feb 10, 2023 235.40 237.50 234.03 237.39 325,572 +2.15(+0.91%)
Feb 09, 2023 234.64 238.13 233.96 235.24 448,705 +1.51(+0.65%)
Feb 08, 2023 237.09 239.44 233.02 233.73 462,964 -5.45(-2.28%)
Feb 07, 2023 236.48 239.44 233.60 239.18 636,489 +2.39(+1.01%)
Feb 06, 2023 234.47 237.17 234.39 236.79 416,554 +0.95(+0.40%)
Feb 03, 2023 231.04 236.46 231.04 235.84 490,121 +4.23(+1.83%)
Feb 02, 2023 232.53 233.81 224.46 231.61 911,058 -1.42(-0.61%)
Feb 01, 2023 226.53 235.15 223.42 233.02 1,363,685 +9.23(+4.12%)
Jan 31, 2023 221.36 226.96 215.65 223.79 1,402,148 -0.96(-0.43%)
Jan 30, 2023 225.02 229.43 224.03 224.75 622,654 -1.11(-0.49%)
Jan 27, 2023 225.72 227.50 224.16 225.87 482,279 +0.14(+0.06%)
Jan 26, 2023 224.62 226.98 223.62 225.73 496,369 +2.82(+1.27%)
Jan 25, 2023 221.81 224.16 220.55 222.91 480,421 -1.41(-0.63%)
Jan 24, 2023 219.91 226.14 217.75 224.31 424,166 +4.69(+2.14%)
Jan 23, 2023 220.23 221.77 217.27 219.62 497,555 -0.09(-0.04%)
Jan 20, 2023 219.66 221.06 217.02 219.71 582,535 +1.15(+0.53%)
Jan 19, 2023 222.42 222.94 218.48 218.55 343,550 -4.32(-1.94%)
Jan 18, 2023 225.09 227.00 221.71 222.88 578,764 -1.97(-0.87%)
Jan 17, 2023 230.82 231.63 224.61 224.84 422,328 -6.30(-2.72%)
Jan 13, 2023 227.99 231.53 226.49 231.14 266,562 +1.77(+0.77%)
Jan 12, 2023 232.58 232.94 229.24 229.37 329,012 -2.12(-0.92%)
Jan 11, 2023 230.75 233.92 229.99 231.49 320,662 +1.98(+0.86%)
Jan 10, 2023 226.38 230.70 225.03 229.50 386,144 +3.29(+1.46%)
Jan 09, 2023 225.86 230.55 223.39 226.21 315,240 +2.45(+1.10%)
Jan 06, 2023 222.18 225.80 220.34 223.75 299,191 +4.34(+1.98%)
Jan 05, 2023 223.55 224.31 216.63 219.41 434,168 -4.76(-2.12%)
Jan 04, 2023 224.04 225.01 216.46 224.18 707,348 -5.07(-2.21%)
Jan 03, 2023 232.22 232.22 226.82 229.25 483,549 -0.19(-0.08%)
Dec 30, 2022 229.58 230.46 227.43 229.44 254,827 -0.65(-0.28%)
Dec 29, 2022 231.50 233.28 229.69 230.08 250,851 +0.82(+0.36%)
Dec 28, 2022 232.18 233.53 228.43 229.26 196,411 -2.38(-1.03%)
Dec 27, 2022 230.48 233.82 229.66 231.63 132,589 +1.18(+0.51%)
Dec 23, 2022 229.46 232.30 227.69 230.45 177,709 +0.96(+0.42%)
Dec 22, 2022 232.13 233.77 226.33 229.49 362,886 -4.69(-2.00%)
Dec 21, 2022 232.48 235.77 231.24 234.19 274,357 +3.51(+1.52%)
Dec 20, 2022 230.50 233.68 229.41 230.68 310,055 -0.81(-0.35%)
Dec 19, 2022 229.03 233.11 228.62 231.49 561,206 +4.01(+1.76%)
Dec 16, 2022 233.47 234.37 225.09 227.48 1,665,007 -8.27(-3.51%)
Dec 15, 2022 239.98 240.50 232.78 235.75 474,811 -7.55(-3.10%)
Dec 14, 2022 248.97 249.63 242.94 243.30 555,508 -6.78(-2.71%)
Dec 13, 2022 255.98 257.42 249.00 250.07 472,836 +0.67(+0.27%)
Dec 12, 2022 243.94 249.63 243.72 249.40 389,356 +4.89(+2.00%)
Dec 09, 2022 245.87 246.63 244.26 244.51 310,837 -0.80(-0.33%)
Dec 08, 2022 241.43 245.59 241.43 245.31 372,976 +4.05(+1.68%)
Dec 07, 2022 240.98 242.96 239.60 241.26 392,397 +1.33(+0.55%)
Dec 06, 2022 241.10 242.51 237.34 239.94 348,173 -0.82(-0.34%)
Dec 05, 2022 241.91 243.14 239.72 240.76 327,205 -3.54(-1.45%)
Dec 02, 2022 244.20 246.54 242.77 244.30 707,961 -2.40(-0.97%)
Dec 01, 2022 245.74 248.38 241.77 246.69 442,144 -1.69(-0.68%)
Nov 30, 2022 244.05 249.73 241.84 248.38 3,413,187 +4.40(+1.80%)
Nov 29, 2022 242.65 245.52 241.63 243.98 584,390 +1.14(+0.47%)
Nov 28, 2022 248.64 249.79 241.33 242.84 538,267 -8.77(-3.49%)
Nov 25, 2022 249.88 253.28 249.21 251.61 176,017 +2.38(+0.95%)
Nov 23, 2022 253.14 254.59 248.56 249.23 304,640 -3.03(-1.20%)
Nov 22, 2022 247.72 252.26 247.31 252.26 389,396 +5.26(+2.13%)
Nov 21, 2022 246.68 251.22 245.98 247.00 365,095 +0.29(+0.12%)
Nov 18, 2022 246.39 246.71 243.37 246.71 425,221 +3.59(+1.48%)
Nov 17, 2022 236.48 243.27 236.34 243.12 490,690 +1.86(+0.77%)
Nov 16, 2022 241.68 244.13 240.81 241.26 341,011 -1.70(-0.70%)
Nov 15, 2022 245.51 248.36 240.93 242.97 447,007 +0.27(+0.11%)
Nov 14, 2022 243.32 246.89 241.64 242.69 520,236 -1.22(-0.50%)
Nov 11, 2022 248.00 251.09 240.69 243.91 673,477 -3.61(-1.46%)
Nov 10, 2022 243.11 247.61 240.31 247.52 746,280 +14.27(+6.12%)
Nov 09, 2022 234.38 238.70 232.58 233.25 552,265 -2.68(-1.13%)
Nov 08, 2022 232.47 238.46 230.70 235.93 394,367 +4.63(+2.00%)
Nov 07, 2022 231.50 232.64 228.87 231.30 332,223 -0.21(-0.09%)
Nov 04, 2022 232.96 233.28 228.04 231.51 786,412 +2.23(+0.97%)
Nov 03, 2022 226.42 232.86 225.74 229.28 548,910 +0.20(+0.09%)
Nov 02, 2022 231.78 228.29 229.08 786,954 -3.89(-1.67%)
Nov 01, 2022 232.08 233.59 230.17 232.97 464,368 +1.84(+0.80%)
Oct 31, 2022 229.91 233.99 229.91 231.13 420,764 +0.40(+0.17%)
Oct 28, 2022 233.49 235.97 230.01 230.73 586,594 -2.29(-0.98%)
Oct 27, 2022 233.35 236.25 230.60 233.02 495,202 +1.32(+0.57%)
Oct 26, 2022 234.04 235.35 229.08 231.69 738,029 +0.69(+0.30%)
Oct 25, 2022 223.72 231.47 221.69 231.00 1,284,622 +13.76(+6.33%)
Oct 24, 2022 213.89 218.77 213.43 217.24 800,577 +6.20(+2.94%)
Oct 21, 2022 207.22 212.59 204.35 211.04 969,705 +4.27(+2.07%)
Oct 20, 2022 211.46 212.84 204.82 206.77 942,791 -5.12(-2.42%)
Oct 19, 2022 217.04 219.69 211.62 211.89 999,838 -11.76(-5.26%)
Oct 18, 2022 221.63 225.26 220.88 223.65 552,040 +5.90(+2.71%)
Oct 17, 2022 215.09 219.21 215.09 217.75 502,071 +5.91(+2.79%)
Oct 14, 2022 221.50 223.81 211.23 211.84 539,278 -8.61(-3.91%)
Oct 13, 2022 215.35 221.41 214.39 220.45 898,082 +1.06(+0.48%)
Oct 12, 2022 223.02 223.85 219.30 219.39 476,251 -3.26(-1.46%)
Oct 11, 2022 223.41 226.19 221.30 222.65 758,953 -1.31(-0.59%)
Oct 10, 2022 224.46 224.93 219.84 223.97 628,623 +0.99(+0.44%)
Oct 07, 2022 227.38 227.38 221.88 222.97 606,451 -5.74(-2.51%)
Oct 06, 2022 230.73 231.62 228.44 228.72 464,082 -2.53(-1.09%)
Oct 05, 2022 228.25 232.55 227.02 231.25 455,469 +1.47(+0.64%)
Oct 04, 2022 224.21 229.88 224.21 229.78 453,696 +8.74(+3.95%)
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.