Skip to main content

Hubbell Inc B (NY: HUBB )

388.89 -0.57 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 191.06 191.51 185.91 187.33 284,736 -5.41(-2.81%)
Nov 29, 2021 195.78 195.88 192.55 192.74 167,690 -1.34(-0.69%)
Nov 26, 2021 194.47 194.92 193.11 194.08 146,292 -4.48(-2.25%)
Nov 24, 2021 198.57 199.32 197.23 198.56 141,855 -0.41(-0.21%)
Nov 23, 2021 197.92 199.42 196.77 198.97 163,407 +0.41(+0.21%)
Nov 22, 2021 201.25 202.40 198.40 198.56 152,018 -1.52(-0.76%)
Nov 19, 2021 199.57 201.28 198.27 200.08 159,330 +0.47(+0.23%)
Nov 18, 2021 199.55 199.60 198.03 199.61 165,054 +0.43(+0.22%)
Nov 17, 2021 199.15 199.54 197.47 199.19 221,063 -0.10(-0.05%)
Nov 16, 2021 198.32 201.53 198.32 199.29 171,640 +0.95(+0.48%)
Nov 15, 2021 198.52 198.86 196.89 198.34 179,003 +0.09(+0.05%)
Nov 12, 2021 198.90 199.27 197.27 198.24 179,764 +0.20(+0.10%)
Nov 11, 2021 198.03 198.59 196.46 198.04 191,880 -0.09(-0.05%)
Nov 10, 2021 198.69 198.14 132,673 -0.53(-0.27%)
Nov 09, 2021 197.86 198.83 196.10 198.67 139,131 +0.68(+0.34%)
Nov 08, 2021 198.00 198.56 195.95 198.00 231,693 +2.13(+1.09%)
Nov 05, 2021 195.23 196.52 194.55 195.86 215,601 +1.54(+0.79%)
Nov 04, 2021 193.52 195.19 192.59 194.32 297,401 +2.01(+1.05%)
Nov 03, 2021 192.44 193.04 189.54 192.31 246,488 -0.63(-0.33%)
Nov 02, 2021 191.77 193.47 191.07 192.94 317,099 +1.89(+0.99%)
Nov 01, 2021 190.64 189.86 189.86 191.05 255,605 +1.19(+0.63%)
Oct 29, 2021 187.87 190.58 187.87 189.86 367,373 +1.64(+0.87%)
Oct 28, 2021 182.53 188.33 182.53 188.22 312,295 +6.65(+3.66%)
Oct 27, 2021 182.04 184.13 180.08 181.58 235,247 -0.63(-0.34%)
Oct 26, 2021 172.40 182.21 611,708 +1.04(+0.57%)
Oct 25, 2021 182.81 183.50 180.76 181.17 301,208 -1.74(-0.95%)
Oct 22, 2021 182.46 183.50 182.10 182.91 148,431 +1.20(+0.66%)
Oct 21, 2021 181.78 182.47 180.26 181.71 261,980 -0.54(-0.30%)
Oct 20, 2021 181.42 183.56 180.96 182.25 188,013 +1.50(+0.83%)
Oct 19, 2021 181.47 181.90 180.03 180.75 154,896 +0.92(+0.51%)
Oct 18, 2021 178.85 180.85 178.43 179.82 174,118 +0.50(+0.28%)
Oct 15, 2021 179.77 181.55 179.60 179.32 324,199 +0.88(+0.49%)
Oct 14, 2021 174.91 179.03 174.86 178.44 166,529 +5.07(+2.92%)
Oct 13, 2021 171.31 174.44 169.84 173.38 206,389 +2.93(+1.72%)
Oct 12, 2021 171.67 172.01 169.98 170.44 153,779 -0.63(-0.37%)
Oct 11, 2021 171.37 174.13 170.92 171.07 196,256 -0.82(-0.48%)
Oct 08, 2021 174.10 174.79 171.86 171.89 196,613 -3.21(-1.83%)
Oct 07, 2021 176.52 178.54 174.62 175.10 269,663 -0.10(-0.06%)
Oct 06, 2021 173.66 175.21 170.97 175.21 249,721 +0.54(+0.31%)
Oct 05, 2021 172.08 175.08 169.58 174.66 281,967 +2.84(+1.65%)
Oct 04, 2021 172.32 173.01 170.20 171.82 204,410 +0.40(+0.23%)
Oct 01, 2021 172.70 173.06 170.60 171.43 269,828 -0.63(-0.37%)
Sep 30, 2021 177.13 177.26 171.96 172.05 234,421 -3.96(-2.25%)
Sep 29, 2021 175.97 175.97 174.51 176.01 178,911 +0.97(+0.55%)
Sep 28, 2021 176.58 177.25 174.81 175.04 206,387 -1.43(-0.81%)
Sep 27, 2021 174.32 177.39 174.32 176.47 411,075 +1.71(+0.98%)
Sep 24, 2021 175.89 176.33 174.54 174.76 166,033 -1.47(-0.83%)
Sep 23, 2021 174.27 177.49 173.22 176.22 388,007 +3.54(+2.05%)
Sep 22, 2021 172.55 174.07 171.61 172.68 499,852 +1.58(+0.92%)
Sep 21, 2021 175.51 176.09 170.53 171.10 277,811 -3.75(-2.15%)
Sep 20, 2021 172.75 175.03 171.34 174.85 282,642 -1.78(-1.01%)
Sep 17, 2021 177.85 179.15 175.86 176.63 611,276 -2.51(-1.40%)
Sep 16, 2021 182.30 182.38 178.49 179.15 378,948 -3.08(-1.69%)
Sep 15, 2021 181.83 183.59 180.88 182.22 196,886 +0.18(+0.10%)
Sep 14, 2021 183.20 183.62 180.60 182.04 382,938 -0.46(-0.25%)
Sep 13, 2021 183.94 184.09 180.13 182.50 400,806 -0.48(-0.26%)
Sep 10, 2021 187.00 187.00 182.60 182.98 274,976 -2.36(-1.27%)
Sep 09, 2021 188.10 189.24 184.96 185.34 418,656 -3.01(-1.60%)
Sep 08, 2021 187.72 189.34 186.98 188.35 150,935 -0.27(-0.14%)
Sep 07, 2021 191.59 191.90 188.57 188.61 123,861 -3.98(-2.07%)
Sep 03, 2021 192.82 193.65 191.33 192.59 102,608 -0.67(-0.35%)
Sep 02, 2021 194.37 194.37 192.23 193.26 291,262 -0.06(-0.03%)
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.