Skip to main content

Hubbell Inc B (NY: HUBB )

381.63 +6.89 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 244.12 249.80 241.91 248.45 3,412,195 +4.40(+1.80%)
Nov 29, 2022 242.72 245.59 241.70 244.05 584,220 +1.15(+0.47%)
Nov 28, 2022 248.71 249.87 241.40 242.91 538,111 -8.77(-3.49%)
Nov 25, 2022 249.95 253.35 249.29 251.68 175,966 +2.38(+0.95%)
Nov 23, 2022 253.21 254.66 248.63 249.31 304,551 -3.03(-1.20%)
Nov 22, 2022 247.80 252.33 247.38 252.33 389,283 +5.26(+2.13%)
Nov 21, 2022 246.75 251.29 246.05 247.08 364,989 +0.29(+0.12%)
Nov 18, 2022 246.46 246.78 243.44 246.78 425,097 +3.59(+1.48%)
Nov 17, 2022 236.55 243.34 236.41 243.19 490,548 +1.86(+0.77%)
Nov 16, 2022 241.75 244.20 240.88 241.33 340,912 -1.70(-0.70%)
Nov 15, 2022 245.59 248.43 241.00 243.04 446,877 +0.27(+0.11%)
Nov 14, 2022 243.39 246.96 241.71 242.76 520,085 -1.22(-0.50%)
Nov 11, 2022 248.07 251.16 240.76 243.98 673,282 -3.61(-1.46%)
Nov 10, 2022 243.18 247.68 240.38 247.59 746,063 +14.27(+6.12%)
Nov 09, 2022 234.45 238.77 232.65 233.32 552,104 -2.68(-1.13%)
Nov 08, 2022 232.54 238.53 230.77 236.00 394,252 +4.63(+2.00%)
Nov 07, 2022 231.57 232.71 228.93 231.36 332,127 -0.21(-0.09%)
Nov 04, 2022 233.03 233.35 228.11 231.58 786,183 +2.23(+0.97%)
Nov 03, 2022 226.49 232.93 225.80 229.35 548,750 +0.21(+0.09%)
Nov 02, 2022 231.85 228.35 229.14 786,726 -3.90(-1.67%)
Nov 01, 2022 232.15 233.66 230.24 233.04 464,233 +1.84(+0.80%)
Oct 31, 2022 229.98 234.06 229.98 231.20 420,641 +0.40(+0.17%)
Oct 28, 2022 233.55 236.04 230.08 230.80 586,424 -2.29(-0.98%)
Oct 27, 2022 233.42 236.31 230.67 233.09 495,058 +1.32(+0.57%)
Oct 26, 2022 234.11 235.42 229.14 231.76 737,815 +0.69(+0.30%)
Oct 25, 2022 223.79 231.54 221.75 231.07 1,284,248 +13.77(+6.33%)
Oct 24, 2022 213.96 218.83 213.49 217.31 800,344 +6.20(+2.94%)
Oct 21, 2022 207.28 212.65 204.41 211.10 969,423 +4.27(+2.07%)
Oct 20, 2022 211.52 212.91 204.88 206.83 942,517 -5.12(-2.42%)
Oct 19, 2022 217.10 219.75 211.68 211.95 999,548 -11.76(-5.26%)
Oct 18, 2022 221.70 225.33 220.95 223.71 551,879 +5.90(+2.71%)
Oct 17, 2022 215.15 219.27 215.15 217.81 501,926 +5.91(+2.79%)
Oct 14, 2022 221.57 223.88 211.29 211.90 539,122 -8.62(-3.91%)
Oct 13, 2022 215.42 221.47 214.45 220.52 897,821 +1.06(+0.48%)
Oct 12, 2022 223.09 223.92 219.36 219.46 476,113 -3.26(-1.46%)
Oct 11, 2022 223.48 226.25 221.37 222.72 758,732 -1.31(-0.59%)
Oct 10, 2022 224.53 224.99 219.90 224.03 628,440 +0.99(+0.45%)
Oct 07, 2022 227.45 227.45 221.95 223.04 606,275 -5.74(-2.51%)
Oct 06, 2022 230.80 231.68 228.50 228.78 463,947 -2.53(-1.09%)
Oct 05, 2022 228.32 232.62 227.09 231.31 455,337 +1.47(+0.64%)
Oct 04, 2022 224.28 229.95 224.28 229.84 453,564 +8.74(+3.95%)
Oct 03, 2022 217.82 222.47 216.40 221.10 635,444 +4.00(+1.84%)
Sep 30, 2022 215.30 220.39 213.49 217.10 688,206 +2.60(+1.21%)
Sep 29, 2022 215.79 216.42 210.92 214.50 583,607 -1.63(-0.75%)
Sep 28, 2022 212.49 217.62 210.45 216.13 629,471 +4.75(+2.25%)
Sep 27, 2022 215.78 216.71 208.90 211.38 813,012 -2.70(-1.26%)
Sep 26, 2022 214.02 216.90 212.94 214.07 427,338 -0.11(-0.05%)
Sep 23, 2022 213.63 215.82 211.06 214.18 572,622 -2.03(-0.94%)
Sep 22, 2022 221.57 221.97 214.24 216.22 983,835 -4.92(-2.22%)
Sep 21, 2022 219.66 226.32 219.59 221.13 958,669 +3.15(+1.45%)
Sep 20, 2022 219.37 220.84 217.18 217.98 857,376 -3.03(-1.37%)
Sep 19, 2022 211.63 221.07 211.63 221.00 552,448 +7.69(+3.61%)
Sep 16, 2022 211.78 214.35 208.59 213.31 832,383 -1.01(-0.47%)
Sep 15, 2022 212.83 216.61 212.83 214.33 317,404 +1.08(+0.51%)
Sep 14, 2022 214.50 215.77 211.81 213.25 334,879 -0.92(-0.43%)
Sep 13, 2022 214.28 217.23 213.20 214.16 277,140 -4.93(-2.25%)
Sep 12, 2022 218.49 221.56 218.18 219.09 287,422 +0.95(+0.44%)
Sep 09, 2022 215.54 218.99 213.94 218.13 503,915 +4.34(+2.03%)
Sep 08, 2022 206.95 214.30 206.53 213.79 419,911 +4.91(+2.35%)
Sep 07, 2022 202.24 210.75 202.24 208.88 361,592 +6.10(+3.01%)
Sep 06, 2022 200.97 203.05 198.65 202.78 346,526 +1.90(+0.95%)
Sep 02, 2022 203.90 206.35 200.00 200.88 215,953 -1.83(-0.90%)
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.