Hubbell Inc B (NY: HUBB )

183.37 USD +5.86 (+3.30%)
Streaming Delayed Price Updated: 3:07 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 178.55 179.20 176.23 177.51 566,900 +0.01(+0.01%)
Feb 25, 2021 176.63 178.33 173.07 177.50 495,023 -0.49(-0.28%)
Feb 24, 2021 180.14 180.29 177.10 177.99 446,717 -2.26(-1.25%)
Feb 23, 2021 178.36 180.26 176.56 180.25 544,199 +2.06(+1.16%)
Feb 22, 2021 169.42 178.58 169.01 178.19 568,810 +7.71(+4.52%)
Feb 19, 2021 168.56 171.18 168.56 170.48 170,400 +2.66(+1.59%)
Feb 18, 2021 167.92 168.93 165.26 167.82 297,461 -0.53(-0.31%)
Feb 17, 2021 165.67 169.59 165.00 168.35 432,742 +1.78(+1.07%)
Feb 16, 2021 166.07 169.15 165.11 166.57 368,545 +1.36(+0.82%)
Feb 12, 2021 163.99 165.23 162.73 165.21 148,000 +0.85(+0.52%)
Feb 11, 2021 163.07 165.16 160.99 164.36 347,874 +2.40(+1.48%)
Feb 10, 2021 163.58 163.58 161.25 161.96 174,727 -0.59(-0.36%)
Feb 09, 2021 164.41 165.00 161.52 162.55 222,047 -1.68(-1.02%)
Feb 08, 2021 162.74 164.71 161.37 164.23 212,626 +2.32(+1.43%)
Feb 05, 2021 160.08 162.00 156.64 161.91 301,200 +2.98(+1.88%)
Feb 04, 2021 162.67 163.49 158.57 158.93 348,094 -2.49(-1.54%)
Feb 03, 2021 159.26 162.03 158.19 161.42 687,377 +2.97(+1.87%)
Feb 02, 2021 156.19 159.13 149.07 158.45 797,865 -0.51(-0.32%)
Feb 01, 2021 157.85 159.32 156.60 158.96 244,652 +3.36(+2.16%)
Jan 29, 2021 159.16 160.19 153.67 155.60 684,200 -4.24(-2.65%)
Jan 28, 2021 162.03 162.74 159.55 159.84 267,896 -1.32(-0.82%)
Jan 27, 2021 161.35 162.29 157.75 161.16 388,160 -2.24(-1.37%)
Jan 26, 2021 164.70 164.89 162.19 163.40 266,894 -0.69(-0.42%)
Jan 25, 2021 165.95 166.11 163.33 164.09 202,278 -2.34(-1.41%)
Jan 22, 2021 164.44 166.53 163.54 166.43 224,500 +0.88(+0.53%)
Jan 21, 2021 167.00 167.39 164.66 165.55 239,348 -1.00(-0.60%)
Jan 20, 2021 165.48 167.25 165.03 166.55 207,330 +1.01(+0.61%)
Jan 19, 2021 163.80 166.81 162.62 165.54 319,610 +2.97(+1.83%)
Jan 15, 2021 163.07 163.45 160.49 162.57 182,300 -1.92(-1.17%)
Jan 14, 2021 165.92 168.47 163.26 164.49 242,897 -1.17(-0.71%)
Jan 13, 2021 171.80 171.80 165.22 165.66 289,127 -6.26(-3.64%)
Jan 12, 2021 170.12 172.17 169.90 171.92 251,692 +2.61(+1.54%)
Jan 11, 2021 166.13 170.54 165.61 169.31 359,489 +1.87(+1.12%)
Jan 08, 2021 169.50 169.72 166.21 167.44 282,000 -1.06(-0.63%)
Jan 07, 2021 169.34 169.49 166.74 168.50 277,560 +0.43(+0.26%)
Jan 06, 2021 158.31 168.17 158.31 168.07 543,601 +9.65(+6.09%)
Jan 05, 2021 156.17 159.62 156.17 158.42 243,608 +2.36(+1.51%)
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.