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

Hubbell Inc B (NY: HUBB )

371.77 -13.98 (-3.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
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 +5.49(+1.77%)
Jun 14, 2023 311.60 312.16 308.14 311.06 285,556 -0.09(-0.03%)
Jun 13, 2023 305.28 311.95 305.28 311.14 258,491 +4.77(+1.56%)
Jun 12, 2023 302.60 307.35 301.61 306.37 384,070 +3.79(+1.25%)
Jun 09, 2023 301.86 302.76 298.16 302.59 298,400 +1.18(+0.39%)
Jun 08, 2023 299.01 302.36 298.18 301.40 329,639 +1.14(+0.38%)
Jun 07, 2023 292.30 301.23 292.30 300.26 419,382 +8.21(+2.81%)
Jun 06, 2023 289.24 293.32 288.06 292.05 209,775 +1.90(+0.66%)
Jun 05, 2023 289.45 290.76 287.01 290.14 403,617 -0.25(-0.09%)
Jun 02, 2023 285.54 292.15 285.54 290.39 323,156 +7.14(+2.52%)
Jun 01, 2023 278.98 283.28 277.59 283.25 391,073 +4.72(+1.70%)
May 31, 2023 283.25 285.46 277.10 278.53 545,806 -6.33(-2.22%)
May 30, 2023 286.09 286.75 282.61 284.86 449,653 -0.90(-0.31%)
May 26, 2023 282.44 286.73 281.66 285.75 441,828 +4.23(+1.50%)
May 25, 2023 272.11 281.61 272.11 281.52 463,816 +11.37(+4.21%)
May 24, 2023 270.11 272.64 268.33 270.15 427,232 -0.75(-0.28%)
May 23, 2023 275.31 276.65 270.41 270.90 253,384 -6.58(-2.37%)
May 22, 2023 276.64 281.10 275.84 277.48 339,780 +2.44(+0.89%)
May 19, 2023 278.12 279.23 273.70 275.05 415,605 -0.55(-0.20%)
May 18, 2023 270.30 276.02 268.41 275.60 318,929 +5.46(+2.02%)
May 17, 2023 266.40 270.52 265.29 270.14 359,314 +4.85(+1.83%)
May 16, 2023 266.82 267.93 263.96 265.28 323,847 -3.45(-1.28%)
May 15, 2023 268.82 269.94 266.88 268.73 465,518 +0.06(+0.02%)
May 12, 2023 270.08 272.67 267.38 268.67 393,356 +0.76(+0.28%)
May 11, 2023 265.71 268.78 265.23 267.92 254,575 +0.55(+0.21%)
May 10, 2023 267.94 268.41 262.60 267.37 312,457 +1.25(+0.47%)
May 09, 2023 265.10 268.02 263.64 266.12 384,007 +0.35(+0.13%)
May 08, 2023 267.63 268.39 264.97 265.76 388,083 -1.50(-0.56%)
May 05, 2023 267.35 269.06 265.96 267.27 327,411 +2.53(+0.96%)
May 04, 2023 266.95 267.27 259.64 264.73 340,547 -3.69(-1.38%)
May 03, 2023 274.44 277.19 267.76 268.43 548,561 -6.39(-2.33%)
May 02, 2023 267.55 275.25 264.91 274.82 705,767 +6.80(+2.54%)
May 01, 2023 265.19 268.75 262.35 268.02 449,412 +3.48(+1.31%)
Apr 28, 2023 261.63 264.60 255.01 264.55 625,820 +2.29(+0.87%)
Apr 27, 2023 257.76 263.55 256.83 262.26 479,500 +6.85(+2.68%)
Apr 26, 2023 255.19 259.03 251.69 255.41 672,048 +0.60(+0.24%)
Apr 25, 2023 247.46 260.79 247.19 254.81 1,703,963 +26.54(+11.63%)
Apr 24, 2023 226.41 229.77 226.41 228.27 401,760 +1.73(+0.76%)
Apr 21, 2023 227.65 228.31 225.76 226.54 246,812 -0.47(-0.21%)
Apr 20, 2023 226.84 229.01 225.85 227.01 248,483 -1.00(-0.44%)
Apr 19, 2023 229.48 232.08 225.03 228.02 340,073 -1.30(-0.57%)
Apr 18, 2023 228.06 230.21 227.11 229.31 315,817 +1.92(+0.84%)
Apr 17, 2023 224.61 227.65 223.36 227.40 248,790 +3.70(+1.66%)
Apr 14, 2023 222.50 226.47 222.45 223.69 157,106 +1.12(+0.50%)
Apr 13, 2023 222.76 223.10 217.11 222.57 283,956 -0.18(-0.08%)
Apr 12, 2023 222.35 225.71 221.85 222.75 312,519 +2.20(+1.00%)
Apr 11, 2023 221.48 222.50 220.08 220.55 454,553 +0.01(+0.00%)
Apr 10, 2023 216.35 220.58 215.88 220.54 427,422 +3.18(+1.46%)
Apr 06, 2023 220.55 221.56 216.84 217.36 351,654 -2.68(-1.22%)
Apr 05, 2023 224.91 225.62 217.02 220.04 442,771 -6.57(-2.90%)
Apr 04, 2023 240.05 240.05 225.09 226.61 612,954 -13.40(-5.58%)
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.