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

Hubbell Inc B (NY: HUBB )

428.48 +0.53 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2023 324.56 326.20 324.06 325.81 191,166 +0.82(+0.25%)
Dec 28, 2023 321.60 326.61 319.57 324.98 467,433 +0.08(+0.02%)
Dec 27, 2023 325.77 326.87 324.14 324.90 241,319 -0.86(-0.26%)
Dec 26, 2023 323.28 326.50 323.25 325.77 164,530 +2.87(+0.89%)
Dec 22, 2023 323.02 325.98 322.44 322.89 156,657 +1.43(+0.44%)
Dec 21, 2023 320.25 323.09 319.05 321.47 248,488 +3.40(+1.07%)
Dec 20, 2023 320.29 322.48 317.48 318.07 531,606 -2.55(-0.79%)
Dec 19, 2023 323.03 325.00 318.49 320.62 342,367 -1.41(-0.44%)
Dec 18, 2023 322.00 324.01 320.19 322.02 358,702 -0.32(-0.10%)
Dec 15, 2023 323.25 325.30 320.95 322.34 711,692 -1.35(-0.42%)
Dec 14, 2023 317.56 323.78 315.83 323.69 672,813 +11.76(+3.77%)
Dec 13, 2023 316.04 317.05 308.42 311.93 565,178 -4.07(-1.29%)
Dec 12, 2023 313.01 318.58 310.90 316.00 433,700 +4.12(+1.32%)
Dec 11, 2023 306.10 312.32 304.00 311.88 415,883 +6.64(+2.17%)
Dec 08, 2023 304.81 307.94 303.98 305.24 338,597 +1.90(+0.63%)
Dec 07, 2023 300.85 303.71 300.18 303.34 250,621 +2.81(+0.94%)
Dec 06, 2023 299.56 302.10 297.69 300.53 306,843 +3.56(+1.20%)
Dec 05, 2023 299.27 300.22 293.09 296.97 290,992 -3.49(-1.16%)
Dec 04, 2023 296.92 301.66 296.92 300.46 340,330 -0.14(-0.05%)
Dec 01, 2023 296.38 302.10 296.38 300.60 224,735 +3.45(+1.16%)
Nov 30, 2023 293.25 297.85 292.80 297.15 508,996 +5.29(+1.81%)
Nov 29, 2023 293.70 295.34 291.12 291.86 243,642 +0.95(+0.33%)
Nov 28, 2023 295.87 296.68 290.38 290.91 351,261 -5.60(-1.89%)
Nov 27, 2023 295.68 298.95 294.91 296.51 276,602 +0.07(+0.02%)
Nov 24, 2023 296.78 298.62 295.73 296.44 127,355 +0.79(+0.27%)
Nov 22, 2023 294.40 296.81 292.92 295.65 567,992 +2.27(+0.77%)
Nov 21, 2023 294.53 296.91 293.14 293.39 453,944 -3.27(-1.10%)
Nov 20, 2023 296.77 298.49 293.23 296.66 590,928 -0.11(-0.04%)
Nov 17, 2023 292.93 297.66 289.17 296.77 691,757 +11.12(+3.89%)
Nov 16, 2023 286.74 289.84 283.16 285.65 523,235 +0.18(+0.06%)
Nov 15, 2023 292.53 292.83 284.35 285.48 664,761 -6.05(-2.07%)
Nov 14, 2023 290.98 295.98 290.13 291.52 499,299 +4.69(+1.63%)
Nov 13, 2023 285.29 287.18 282.60 286.84 709,892 +1.25(+0.44%)
Nov 10, 2023 283.21 285.77 279.56 285.58 505,911 +4.45(+1.58%)
Nov 09, 2023 280.34 286.18 277.62 281.13 568,010 +3.52(+1.27%)
Nov 08, 2023 277.06 281.96 274.83 277.61 425,024 +2.77(+1.01%)
Nov 07, 2023 273.90 275.32 270.69 274.84 412,997 +0.38(+0.14%)
Nov 06, 2023 278.51 279.44 271.65 274.47 599,145 -3.54(-1.27%)
Nov 03, 2023 279.16 283.55 277.82 278.01 499,060 +1.12(+0.40%)
Nov 02, 2023 276.48 278.11 271.23 276.89 810,005 +1.59(+0.58%)
Nov 01, 2023 271.00 279.05 268.66 275.31 1,312,843 +8.88(+3.33%)
Oct 31, 2023 261.60 268.02 244.99 266.43 2,112,113 -13.05(-4.67%)
Oct 30, 2023 279.42 280.88 276.57 279.48 561,244 +2.28(+0.82%)
Oct 27, 2023 277.64 279.77 274.35 277.20 493,249 -0.82(-0.29%)
Oct 26, 2023 278.35 282.34 277.75 278.02 557,827 +1.93(+0.70%)
Oct 25, 2023 280.51 280.60 274.96 276.08 693,741 -2.34(-0.84%)
Oct 24, 2023 279.67 280.94 277.10 278.42 424,160 +1.86(+0.67%)
Oct 23, 2023 276.57 279.94 275.86 276.57 530,721 +0.50(+0.18%)
Oct 20, 2023 280.15 280.33 273.98 276.06 836,878 -5.06(-1.80%)
Oct 19, 2023 286.73 291.11 280.12 281.13 828,266 -4.86(-1.70%)
Oct 18, 2023 294.57 294.57 283.66 285.99 662,321 -9.59(-3.24%)
Oct 17, 2023 297.60 300.59 294.69 295.58 11,344,672 -4.32(-1.44%)
Oct 16, 2023 294.69 303.87 294.36 299.90 870,765 +9.11(+3.13%)
Oct 13, 2023 305.31 306.91 290.05 290.78 633,469 -14.51(-4.75%)
Oct 12, 2023 306.75 313.43 302.60 305.29 453,526 -1.11(-0.36%)
Oct 11, 2023 305.40 307.02 301.50 306.41 293,314 +2.81(+0.93%)
Oct 10, 2023 305.16 306.13 301.05 303.60 363,925 -0.65(-0.21%)
Oct 09, 2023 304.70 306.93 300.37 304.25 191,670 -0.74(-0.24%)
Oct 06, 2023 294.50 305.36 290.39 304.99 796,931 +9.86(+3.34%)
Oct 05, 2023 302.96 303.81 294.35 295.12 675,952 -7.77(-2.57%)
Oct 04, 2023 301.20 306.69 299.93 302.90 377,098 +1.61(+0.53%)
Oct 03, 2023 304.89 306.43 297.56 301.29 476,679 -3.77(-1.24%)
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.