Skip to main content

Hubbell Inc B (NY: HUBB )

368.78 +2.17 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 386.38 388.20 366.51 366.61 724,929 -24.80(-6.34%)
Jul 16, 2024 378.32 391.88 376.91 391.41 480,079 +16.81(+4.49%)
Jul 15, 2024 380.27 383.43 373.83 374.60 478,995 -5.87(-1.54%)
Jul 12, 2024 381.34 385.93 378.77 380.47 488,063 +1.45(+0.38%)
Jul 11, 2024 377.40 383.71 375.60 379.02 546,484 +3.70(+0.99%)
Jul 10, 2024 372.47 376.30 369.55 375.32 285,488 +4.17(+1.12%)
Jul 09, 2024 376.23 377.98 369.98 371.15 356,368 -5.86(-1.55%)
Jul 08, 2024 375.84 381.00 374.39 377.01 529,666 +4.26(+1.14%)
Jul 05, 2024 370.67 374.42 367.69 372.75 477,851 +1.46(+0.39%)
Jul 03, 2024 366.91 372.38 365.79 371.29 334,883 +5.48(+1.50%)
Jul 02, 2024 359.46 367.42 358.15 365.81 405,634 +6.67(+1.86%)
Jul 01, 2024 371.96 371.96 357.70 359.14 652,717 -6.34(-1.73%)
Jun 28, 2024 370.88 377.79 363.58 365.48 1,829,822 -4.36(-1.18%)
Jun 27, 2024 375.28 377.14 367.15 369.84 538,539 -1.93(-0.52%)
Jun 26, 2024 374.25 374.38 369.30 371.77 492,891 -6.27(-1.66%)
Jun 25, 2024 379.54 380.76 373.35 378.04 323,463 -1.52(-0.40%)
Jun 24, 2024 377.42 381.71 373.82 379.56 461,334 +2.17(+0.58%)
Jun 21, 2024 383.31 384.23 375.41 377.39 737,369 -2.68(-0.71%)
Jun 20, 2024 388.50 390.73 378.46 380.07 517,439 -7.67(-1.98%)
Jun 18, 2024 378.54 390.27 371.99 387.74 464,506 +6.11(+1.60%)
Jun 17, 2024 374.11 382.69 369.28 381.63 455,344 +6.89(+1.84%)
Jun 14, 2024 379.12 381.94 372.62 374.74 442,021 -10.27(-2.67%)
Jun 13, 2024 381.61 386.09 375.11 385.01 409,624 +1.52(+0.40%)
Jun 12, 2024 373.53 385.55 372.71 383.49 620,873 +15.78(+4.29%)
Jun 11, 2024 366.38 369.19 363.81 367.71 487,531 -1.30(-0.35%)
Jun 10, 2024 365.27 371.43 365.27 369.01 557,334 +2.33(+0.64%)
Jun 07, 2024 366.23 373.32 363.81 366.68 564,349 +0.74(+0.20%)
Jun 06, 2024 381.69 382.00 365.00 365.94 648,288 -15.68(-4.11%)
Jun 05, 2024 377.70 381.82 375.00 381.62 547,733 +9.85(+2.65%)
Jun 04, 2024 384.90 388.38 365.92 371.77 1,034,275 -13.98(-3.62%)
Jun 03, 2024 391.86 392.69 375.65 385.75 567,562 -3.14(-0.81%)
May 31, 2024 388.54 391.93 378.25 388.89 717,927 -0.57(-0.15%)
May 30, 2024 387.09 393.52 383.94 389.46 325,507 +1.40(+0.36%)
May 29, 2024 393.01 393.01 385.75 388.06 316,015 -8.35(-2.11%)
May 28, 2024 413.15 414.46 395.37 396.42 565,989 -15.29(-3.71%)
May 24, 2024 401.06 412.34 400.50 411.71 347,373 +12.35(+3.09%)
May 23, 2024 408.47 408.47 397.39 399.36 342,602 -0.53(-0.13%)
May 22, 2024 403.62 406.21 398.06 399.89 411,546 -2.85(-0.71%)
May 21, 2024 394.64 403.28 394.17 402.74 377,325 +6.21(+1.57%)
May 20, 2024 391.59 399.85 390.58 396.53 334,255 +5.01(+1.28%)
May 17, 2024 392.71 392.71 387.13 391.51 381,295 +1.41(+0.36%)
May 16, 2024 401.56 401.56 388.00 390.11 491,870 -13.36(-3.31%)
May 15, 2024 402.52 406.06 401.70 403.47 341,076 +3.68(+0.92%)
May 14, 2024 398.57 400.35 394.32 399.79 267,188 -0.98(-0.24%)
May 13, 2024 406.13 406.80 396.69 400.76 312,904 -5.23(-1.29%)
May 10, 2024 410.13 411.23 403.88 406.00 296,938 -1.93(-0.47%)
May 09, 2024 395.16 407.96 395.16 407.93 528,076 +12.80(+3.24%)
May 08, 2024 396.55 398.26 393.62 395.13 359,620 +3.30(+0.84%)
May 07, 2024 388.38 392.24 385.97 391.83 462,131 +5.05(+1.30%)
May 06, 2024 382.28 386.86 381.63 386.79 464,839 +8.08(+2.13%)
May 03, 2024 376.25 380.11 375.12 378.70 435,055 +6.93(+1.86%)
May 02, 2024 372.86 375.86 366.13 371.77 647,611 -0.36(-0.10%)
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.