Skip to main content

Hubbell Inc B (NY: HUBB )

415.14 +1.28 (+0.31%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 183.55 184.30 181.28 181.62 208,589 -3.70(-2.00%)
Apr 29, 2021 183.14 185.84 181.24 185.32 188,618 +4.26(+2.35%)
Apr 28, 2021 183.39 183.39 179.64 181.06 266,624 -2.52(-1.37%)
Apr 27, 2021 181.80 185.03 175.40 183.57 503,757 +3.41(+1.89%)
Apr 26, 2021 182.50 185.30 179.57 180.17 292,290 -0.61(-0.34%)
Apr 23, 2021 179.49 181.08 178.97 180.78 191,991 +2.60(+1.46%)
Apr 22, 2021 180.26 180.63 178.00 178.17 269,015 -1.49(-0.83%)
Apr 21, 2021 176.28 179.72 176.28 179.66 189,638 +3.91(+2.22%)
Apr 20, 2021 178.87 180.23 175.04 175.75 201,286 -3.07(-1.71%)
Apr 19, 2021 178.63 179.99 177.46 178.82 329,716 -0.22(-0.12%)
Apr 16, 2021 178.80 180.14 178.16 179.03 185,965 +1.85(+1.05%)
Apr 15, 2021 175.85 177.76 175.54 177.18 171,398 +2.26(+1.29%)
Apr 14, 2021 173.85 176.25 173.73 174.92 248,531 +0.98(+0.57%)
Apr 13, 2021 176.50 176.50 173.18 173.94 192,288 -3.37(-1.90%)
Apr 12, 2021 176.31 178.51 176.15 177.30 279,624 +0.01(+0.01%)
Apr 09, 2021 175.96 177.93 175.07 177.29 231,954 +1.30(+0.74%)
Apr 08, 2021 178.00 179.26 175.49 176.00 270,123 -1.62(-0.91%)
Apr 07, 2021 181.70 182.00 177.61 177.62 258,520 -4.63(-2.54%)
Apr 06, 2021 182.15 185.44 182.02 182.25 294,907 +0.25(+0.14%)
Apr 05, 2021 181.81 183.36 180.98 182.00 216,098 +1.92(+1.07%)
Apr 01, 2021 176.91 180.47 176.02 180.09 235,126 +3.31(+1.87%)
Mar 31, 2021 178.63 179.18 175.38 176.78 291,941 -0.65(-0.37%)
Mar 30, 2021 178.22 178.51 176.45 177.43 198,317 -1.09(-0.61%)
Mar 29, 2021 178.05 181.20 176.79 178.51 325,816 -0.38(-0.21%)
Mar 26, 2021 174.99 179.22 174.61 178.89 323,087 +5.10(+2.93%)
Mar 25, 2021 168.49 174.62 166.66 173.79 225,964 +4.25(+2.50%)
Mar 24, 2021 169.94 172.59 168.31 169.55 228,317 +1.15(+0.69%)
Mar 23, 2021 172.90 174.36 166.45 168.39 368,124 -6.00(-3.44%)
Mar 22, 2021 173.31 174.71 171.03 174.39 239,901 +0.83(+0.48%)
Mar 19, 2021 175.97 176.60 172.82 173.56 683,176 -2.55(-1.45%)
Mar 18, 2021 179.26 180.76 175.50 176.11 228,378 -3.46(-1.93%)
Mar 17, 2021 179.02 179.57 177.59 179.57 274,866 +0.73(+0.41%)
Mar 16, 2021 179.60 179.60 177.59 178.85 234,077 -0.88(-0.49%)
Mar 15, 2021 178.34 179.82 176.88 179.73 301,501 +2.39(+1.35%)
Mar 12, 2021 173.75 177.70 173.75 177.33 196,960 +2.74(+1.57%)
Mar 11, 2021 178.21 180.46 173.91 174.59 384,385 -2.88(-1.63%)
Mar 10, 2021 174.93 177.93 172.82 177.47 389,575 +3.67(+2.11%)
Mar 09, 2021 176.74 176.81 173.41 173.81 381,196 -1.67(-0.95%)
Mar 08, 2021 172.50 177.55 171.95 175.48 341,126 +4.55(+2.66%)
Mar 05, 2021 166.93 170.97 163.87 170.93 255,636 +5.51(+3.33%)
Mar 04, 2021 169.69 169.95 163.74 165.41 272,809 -4.25(-2.50%)
Mar 03, 2021 170.29 171.86 168.67 169.66 404,995 -1.52(-0.89%)
Mar 02, 2021 172.18 172.41 170.26 171.18 304,912 -1.09(-0.63%)
Mar 01, 2021 170.32 173.74 169.80 172.27 254,007 +4.37(+2.60%)
Feb 26, 2021 168.89 169.50 166.69 167.90 599,339 +0.01(+0.01%)
Feb 25, 2021 167.07 168.68 163.70 167.89 523,349 +0.46(+0.28%)
Feb 24, 2021 169.45 169.59 166.59 167.43 474,893 -2.13(-1.25%)
Feb 23, 2021 167.78 169.56 166.08 169.56 578,524 +1.94(+1.16%)
Feb 22, 2021 159.37 167.98 158.98 167.62 604,687 +7.25(+4.52%)
Feb 19, 2021 158.56 161.02 158.56 160.37 181,148 +2.50(+1.58%)
Feb 18, 2021 157.96 158.91 155.46 157.86 316,223 -0.50(-0.31%)
Feb 17, 2021 155.84 159.53 155.21 158.36 460,037 +1.67(+1.07%)
Feb 16, 2021 156.22 159.11 155.31 156.69 391,791 +1.28(+0.82%)
Feb 12, 2021 154.26 155.43 153.07 155.41 157,335 +0.80(+0.52%)
Feb 11, 2021 153.40 155.36 151.44 154.61 369,816 +2.26(+1.48%)
Feb 10, 2021 153.87 153.87 151.68 152.35 185,747 -0.56(-0.36%)
Feb 09, 2021 154.66 155.21 151.94 152.91 236,052 -1.58(-1.02%)
Feb 08, 2021 153.08 154.94 151.79 154.49 226,037 +2.18(+1.43%)
Feb 05, 2021 150.58 152.39 147.35 152.30 320,198 +2.80(+1.87%)
Feb 04, 2021 153.02 153.79 149.16 149.50 370,050 -2.34(-1.54%)
Feb 03, 2021 149.81 152.42 148.80 151.84 730,733 +2.79(+1.87%)
Feb 02, 2021 146.92 149.69 140.22 149.05 848,190 -0.48(-0.32%)
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.