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

Hubbell Inc B (NY: HUBB )

467.93 +0.95 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2024 387.34 390.72 377.08 387.69 720,148 -0.57(-0.15%)
May 30, 2024 385.89 392.30 382.75 388.26 326,514 +1.39(+0.36%)
May 29, 2024 391.80 391.80 384.56 386.87 316,993 -8.33(-2.11%)
May 28, 2024 411.87 413.18 394.15 395.19 567,740 -15.25(-3.71%)
May 24, 2024 399.83 411.07 399.26 410.44 348,448 +12.31(+3.09%)
May 23, 2024 407.21 407.21 396.17 398.13 343,662 -0.53(-0.13%)
May 22, 2024 402.37 404.95 396.83 398.65 412,819 -2.84(-0.71%)
May 21, 2024 393.43 402.04 392.95 401.50 378,492 +6.19(+1.57%)
May 20, 2024 390.38 398.62 389.38 395.31 335,290 +5.00(+1.28%)
May 17, 2024 391.50 391.50 385.93 390.31 382,475 +1.40(+0.36%)
May 16, 2024 400.32 400.32 386.81 388.90 493,391 -13.32(-3.31%)
May 15, 2024 401.28 404.81 400.46 402.22 342,131 +3.67(+0.92%)
May 14, 2024 397.34 399.11 393.11 398.55 268,015 -0.97(-0.24%)
May 13, 2024 404.88 405.54 395.46 399.53 313,872 -5.22(-1.29%)
May 10, 2024 408.87 409.96 402.63 404.75 297,857 -1.93(-0.47%)
May 09, 2024 393.94 406.70 393.94 406.67 529,710 +12.76(+3.24%)
May 08, 2024 395.32 397.03 392.40 393.91 360,732 +3.29(+0.84%)
May 07, 2024 387.19 391.03 384.78 390.62 463,561 +5.03(+1.30%)
May 06, 2024 381.10 385.67 380.46 385.60 466,277 +8.06(+2.13%)
May 03, 2024 375.09 378.94 373.96 377.54 436,401 +6.91(+1.86%)
May 02, 2024 371.71 374.70 365.00 370.63 649,615 -0.36(-0.10%)
May 01, 2024 365.44 382.63 363.62 370.99 913,285 +2.76(+0.75%)
Apr 30, 2024 392.52 397.52 366.27 368.22 1,661,269 -36.44(-9.01%)
Apr 29, 2024 405.85 409.31 400.94 404.67 544,119 -0.34(-0.08%)
Apr 26, 2024 401.06 407.83 401.06 405.00 361,845 +5.23(+1.31%)
Apr 25, 2024 392.12 401.07 388.59 399.78 352,174 +3.70(+0.93%)
Apr 24, 2024 397.46 405.47 392.81 396.08 344,165 +0.55(+0.14%)
Apr 23, 2024 391.06 398.00 388.81 395.53 256,619 +7.39(+1.90%)
Apr 22, 2024 388.76 391.24 384.68 388.14 393,447 +2.51(+0.65%)
Apr 19, 2024 391.05 393.99 383.15 385.62 356,833 -4.22(-1.08%)
Apr 18, 2024 393.31 395.47 388.49 389.85 304,491 +1.30(+0.34%)
Apr 17, 2024 395.52 395.52 385.79 388.55 399,329 -5.28(-1.34%)
Apr 16, 2024 396.97 397.36 388.72 393.82 495,180 -6.27(-1.57%)
Apr 15, 2024 407.97 411.38 395.95 400.10 372,473 +0.85(+0.21%)
Apr 12, 2024 399.39 403.57 396.52 399.25 408,429 -4.46(-1.11%)
Apr 11, 2024 403.71 406.81 400.96 403.71 315,116 -0.68(-0.17%)
Apr 10, 2024 399.26 408.96 395.89 404.39 408,500 -2.25(-0.55%)
Apr 09, 2024 414.56 418.31 399.69 406.63 464,088 -6.53(-1.58%)
Apr 08, 2024 416.56 417.42 411.31 413.16 369,605 -1.33(-0.32%)
Apr 05, 2024 413.86 420.94 413.71 414.50 452,470 +4.49(+1.10%)
Apr 04, 2024 424.76 426.95 408.69 410.00 372,197 -11.77(-2.79%)
Apr 03, 2024 412.64 424.07 408.78 421.77 431,441 +8.81(+2.13%)
Apr 02, 2024 412.52 413.66 407.24 412.96 350,957 -1.25(-0.30%)
Apr 01, 2024 413.04 415.81 411.36 414.22 265,284 +1.74(+0.42%)
Mar 28, 2024 413.31 413.16 413.16 412.48 293,000 +1.18(+0.29%)
Mar 27, 2024 412.18 413.21 406.86 411.30 276,831 +0.53(+0.13%)
Mar 26, 2024 409.90 413.98 408.51 410.77 475,512 +0.21(+0.05%)
Mar 25, 2024 413.04 417.04 410.20 410.56 287,934 -4.77(-1.15%)
Mar 22, 2024 412.43 416.23 411.04 415.33 421,299 +2.90(+0.70%)
Mar 21, 2024 406.86 413.48 404.57 412.43 287,767 +8.30(+2.05%)
Mar 20, 2024 397.52 405.55 395.89 404.13 390,853 +9.88(+2.51%)
Mar 19, 2024 394.54 395.64 388.05 394.25 379,818 -2.88(-0.73%)
Mar 18, 2024 394.99 401.44 394.99 397.13 301,791 +4.43(+1.13%)
Mar 15, 2024 394.86 400.27 392.02 392.70 981,341 -6.64(-1.66%)
Mar 14, 2024 399.19 401.64 395.87 399.34 634,073 +2.29(+0.58%)
Mar 13, 2024 395.34 397.52 390.76 397.05 507,107 +2.58(+0.66%)
Mar 12, 2024 385.45 394.86 384.98 394.47 544,012 +9.44(+2.45%)
Mar 11, 2024 387.69 388.00 376.88 385.03 499,212 -5.67(-1.45%)
Mar 08, 2024 390.46 394.46 386.16 390.70 431,360 +0.18(+0.05%)
Mar 07, 2024 387.59 390.93 387.01 390.52 295,649 +5.01(+1.30%)
Mar 06, 2024 383.90 386.45 379.98 385.52 335,024 +7.23(+1.91%)
Mar 05, 2024 381.87 382.98 374.98 378.29 453,159 -7.05(-1.83%)
Mar 04, 2024 384.43 390.54 384.43 385.34 439,997 +2.95(+0.77%)
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.