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

Hubbell Inc B (NY: HUBB )

409.21 +12.84 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 396.40 409.24 396.40 409.21 526,427 +12.84(+3.24%)
May 08, 2024 397.79 399.51 394.85 396.37 358,497 +3.31(+0.84%)
May 07, 2024 389.60 393.47 387.18 393.06 460,688 +5.06(+1.30%)
May 06, 2024 383.48 388.07 382.83 388.00 463,388 +8.11(+2.13%)
May 03, 2024 377.43 381.31 376.29 379.89 433,697 +6.95(+1.86%)
May 02, 2024 374.03 377.04 367.27 372.94 645,589 -0.36(-0.10%)
May 01, 2024 367.72 385.02 365.89 373.30 907,625 +2.78(+0.75%)
Apr 30, 2024 394.97 400.00 368.55 370.52 1,650,973 -36.67(-9.01%)
Apr 29, 2024 408.38 411.86 403.44 407.19 540,747 -0.34(-0.08%)
Apr 26, 2024 403.56 410.37 403.56 407.53 359,603 +5.26(+1.31%)
Apr 25, 2024 394.56 403.57 391.01 402.27 349,992 +3.72(+0.93%)
Apr 24, 2024 399.94 408.00 395.26 398.55 342,032 +0.55(+0.14%)
Apr 23, 2024 393.50 400.48 391.23 398.00 255,029 +7.44(+1.90%)
Apr 22, 2024 391.18 393.68 387.07 390.56 391,009 +2.53(+0.65%)
Apr 19, 2024 393.49 396.45 385.54 388.03 354,622 -4.25(-1.08%)
Apr 18, 2024 395.76 397.94 390.92 392.28 302,604 +1.31(+0.34%)
Apr 17, 2024 397.99 397.99 388.20 390.97 396,855 -5.31(-1.34%)
Apr 16, 2024 399.45 399.84 391.14 396.28 492,112 -6.31(-1.57%)
Apr 15, 2024 410.51 413.94 398.42 402.59 370,165 +0.85(+0.21%)
Apr 12, 2024 401.88 406.09 398.99 401.74 405,898 -4.49(-1.11%)
Apr 11, 2024 406.23 409.35 403.46 406.23 313,163 -0.68(-0.17%)
Apr 10, 2024 401.75 411.51 398.36 406.91 405,969 -2.26(-0.55%)
Apr 09, 2024 417.14 420.92 402.18 409.17 461,212 -6.57(-1.58%)
Apr 08, 2024 419.16 420.02 413.88 415.74 367,315 -1.34(-0.32%)
Apr 05, 2024 416.44 423.57 416.30 417.08 449,666 +4.52(+1.10%)
Apr 04, 2024 427.41 429.61 411.24 412.56 369,891 -11.84(-2.79%)
Apr 03, 2024 415.21 426.72 411.33 424.40 428,768 +8.86(+2.13%)
Apr 02, 2024 415.09 416.24 409.78 415.54 348,782 -1.26(-0.30%)
Apr 01, 2024 415.62 418.40 413.93 416.80 263,640 +1.75(+0.42%)
Mar 28, 2024 415.89 415.74 415.74 415.05 291,185 +1.19(+0.29%)
Mar 27, 2024 414.75 415.79 409.40 413.86 275,116 +0.53(+0.13%)
Mar 26, 2024 412.46 416.56 411.06 413.33 472,565 +0.21(+0.05%)
Mar 25, 2024 415.62 419.64 412.76 413.12 286,150 -4.80(-1.15%)
Mar 22, 2024 415.00 418.83 413.61 417.92 418,688 +2.92(+0.70%)
Mar 21, 2024 409.40 416.06 407.09 415.00 285,984 +8.35(+2.05%)
Mar 20, 2024 400.00 408.08 398.36 406.65 388,431 +9.94(+2.51%)
Mar 19, 2024 397.00 398.11 390.47 396.71 377,464 -2.90(-0.73%)
Mar 18, 2024 397.45 403.94 397.45 399.61 299,921 +4.46(+1.13%)
Mar 15, 2024 397.32 402.77 394.47 395.15 975,259 -6.68(-1.66%)
Mar 14, 2024 401.68 404.15 398.34 401.83 630,144 +2.30(+0.58%)
Mar 13, 2024 397.81 400.00 393.20 399.53 503,965 +2.60(+0.66%)
Mar 12, 2024 387.85 397.32 387.38 396.93 540,641 +9.50(+2.45%)
Mar 11, 2024 390.11 390.42 379.23 387.43 496,119 -5.71(-1.45%)
Mar 08, 2024 392.90 396.92 388.57 393.14 428,687 +0.18(+0.05%)
Mar 07, 2024 390.01 393.37 389.42 392.96 293,817 +5.04(+1.30%)
Mar 06, 2024 386.29 388.86 382.35 387.92 332,948 +7.27(+1.91%)
Mar 05, 2024 384.25 385.37 377.32 380.65 450,351 -7.09(-1.83%)
Mar 04, 2024 386.83 392.98 386.83 387.74 437,271 +2.97(+0.77%)
Mar 01, 2024 380.60 385.35 379.62 384.77 396,217 +4.10(+1.08%)
Feb 29, 2024 375.36 382.58 374.44 380.67 955,052 +9.85(+2.66%)
Feb 28, 2024 366.38 372.58 365.26 370.82 383,018 +4.55(+1.24%)
Feb 27, 2024 368.74 369.83 363.52 366.27 298,265 -2.08(-0.57%)
Feb 26, 2024 365.21 370.27 365.21 368.35 393,117 +3.78(+1.04%)
Feb 23, 2024 365.08 367.29 360.65 364.58 291,050 +1.07(+0.29%)
Feb 22, 2024 358.35 364.26 356.62 363.51 677,527 +10.54(+2.98%)
Feb 21, 2024 353.18 354.08 350.59 352.97 387,124 -1.20(-0.34%)
Feb 20, 2024 356.81 357.24 352.67 354.17 342,440 -3.52(-0.98%)
Feb 16, 2024 357.23 362.25 357.11 357.69 202,962 +0.19(+0.05%)
Feb 15, 2024 358.85 360.01 354.12 357.50 268,333 -1.00(-0.28%)
Feb 14, 2024 353.42 358.79 352.29 358.50 328,832 +7.05(+2.01%)
Feb 13, 2024 352.08 353.82 346.57 351.45 356,946 -7.18(-2.00%)
Feb 12, 2024 360.57 363.55 358.18 358.62 296,325 -3.18(-0.88%)
Feb 09, 2024 356.67 362.15 356.31 361.81 309,973 +4.78(+1.34%)
Feb 08, 2024 355.64 357.85 353.77 357.02 309,328 +3.07(+0.87%)
Feb 07, 2024 350.84 356.93 348.52 353.95 395,322 +4.86(+1.39%)
Feb 06, 2024 349.51 353.88 341.71 349.09 480,491 -0.74(-0.21%)
Feb 05, 2024 351.46 355.20 347.56 349.82 529,409 -3.03(-0.86%)
Feb 02, 2024 342.44 354.88 341.88 352.86 796,003 +10.29(+3.00%)
Feb 01, 2024 335.18 343.26 333.11 342.57 545,499 +8.11(+2.43%)
Jan 31, 2024 341.27 342.49 333.06 334.46 678,370 -8.71(-2.54%)
Jan 30, 2024 332.19 346.13 328.15 343.17 904,537 +11.71(+3.53%)
Jan 29, 2024 326.19 331.91 325.05 331.46 860,494 +3.57(+1.09%)
Jan 26, 2024 332.74 334.32 327.68 327.89 376,927 -4.82(-1.45%)
Jan 25, 2024 330.26 335.08 329.53 332.71 466,276 +5.64(+1.72%)
Jan 24, 2024 331.71 332.35 326.42 327.07 302,232 -2.79(-0.85%)
Jan 23, 2024 333.70 335.42 328.58 329.86 280,020 -3.79(-1.14%)
Jan 22, 2024 329.71 335.71 329.71 333.65 383,528 +5.12(+1.56%)
Jan 19, 2024 325.75 330.90 322.39 328.53 494,231 +3.92(+1.21%)
Jan 18, 2024 321.80 325.31 321.20 324.61 152,941 +4.06(+1.27%)
Jan 17, 2024 323.16 327.48 318.00 320.55 211,587 -4.78(-1.47%)
Jan 16, 2024 325.18 326.14 323.09 325.34 212,171 -1.21(-0.37%)
Jan 12, 2024 327.96 327.96 321.14 326.54 201,955 -0.06(-0.02%)
Jan 11, 2024 324.17 326.87 318.33 326.60 350,035 +1.99(+0.61%)
Jan 10, 2024 328.37 328.37 323.86 324.61 385,351 -2.05(-0.63%)
Jan 09, 2024 319.86 328.21 317.97 326.66 466,339 +4.85(+1.51%)
Jan 08, 2024 318.84 322.36 316.27 321.81 296,265 +4.70(+1.48%)
Jan 05, 2024 319.03 319.03 314.33 317.10 357,026 -1.77(-0.56%)
Jan 04, 2024 316.23 319.43 315.01 318.88 374,650 +3.09(+0.98%)
Jan 03, 2024 323.00 323.05 315.71 315.79 298,009 -9.05(-2.79%)
Jan 02, 2024 326.09 327.11 323.31 324.84 264,037 -3.00(-0.92%)
Dec 29, 2023 326.58 328.24 326.08 327.84 189,981 +0.83(+0.25%)
Dec 28, 2023 323.60 328.64 321.56 327.01 464,536 +0.08(+0.02%)
Dec 27, 2023 327.80 328.90 326.16 326.93 239,824 -0.87(-0.26%)
Dec 26, 2023 325.30 328.54 325.27 327.80 163,510 +2.89(+0.89%)
Dec 22, 2023 325.04 328.02 324.45 324.91 155,686 +1.44(+0.44%)
Dec 21, 2023 322.25 325.11 321.04 323.47 246,948 +3.42(+1.07%)
Dec 20, 2023 322.29 324.49 319.46 320.05 528,311 -2.56(-0.79%)
Dec 19, 2023 325.05 327.03 320.48 322.62 340,245 -1.42(-0.44%)
Dec 18, 2023 324.01 326.03 322.19 324.03 356,479 -0.32(-0.10%)
Dec 15, 2023 325.27 327.33 322.95 324.35 707,282 -1.35(-0.42%)
Dec 14, 2023 319.55 325.80 317.80 325.70 668,643 +11.83(+3.77%)
Dec 13, 2023 318.01 319.03 310.35 313.88 561,675 -4.10(-1.29%)
Dec 12, 2023 314.96 320.56 312.84 317.97 431,012 +4.15(+1.32%)
Dec 11, 2023 308.00 314.26 305.90 313.82 413,306 +6.68(+2.17%)
Dec 08, 2023 306.71 309.86 305.88 307.15 336,499 +1.91(+0.63%)
Dec 07, 2023 302.72 305.60 302.05 305.23 249,067 +2.83(+0.94%)
Dec 06, 2023 301.43 303.99 299.54 302.40 304,941 +3.58(+1.20%)
Dec 05, 2023 301.14 302.09 294.92 298.82 289,189 -3.51(-1.16%)
Dec 04, 2023 298.77 303.54 298.77 302.33 338,220 -0.14(-0.05%)
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.