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 (%)
May 08, 2023 267.55 268.31 264.89 265.69 388,196 -1.50(-0.56%)
May 05, 2023 267.27 268.98 265.88 267.19 327,507 +2.53(+0.96%)
May 04, 2023 266.88 267.19 259.57 264.66 340,646 -3.69(-1.38%)
May 03, 2023 274.36 277.11 267.69 268.35 548,721 -6.39(-2.33%)
May 02, 2023 267.48 275.17 264.83 274.74 705,973 +6.79(+2.54%)
May 01, 2023 265.12 268.67 262.27 267.95 449,542 +3.48(+1.31%)
Apr 28, 2023 261.55 264.52 254.94 264.47 626,002 +2.29(+0.87%)
Apr 27, 2023 257.68 263.47 256.75 262.18 479,640 +6.85(+2.68%)
Apr 26, 2023 255.12 258.95 251.62 255.34 672,243 +0.60(+0.24%)
Apr 25, 2023 247.38 260.72 247.12 254.74 1,704,459 +26.53(+11.63%)
Apr 24, 2023 226.35 229.71 226.35 228.21 401,877 +1.73(+0.76%)
Apr 21, 2023 227.59 228.24 225.69 226.48 246,884 -0.47(-0.21%)
Apr 20, 2023 226.77 228.94 225.78 226.95 248,555 -1.00(-0.44%)
Apr 19, 2023 229.41 232.01 224.96 227.95 340,172 -1.30(-0.57%)
Apr 18, 2023 227.99 230.14 227.04 229.25 315,909 +1.92(+0.84%)
Apr 17, 2023 224.54 227.59 223.29 227.33 248,862 +3.70(+1.66%)
Apr 14, 2023 222.44 226.41 222.38 223.63 157,152 +1.12(+0.50%)
Apr 13, 2023 222.70 223.04 217.05 222.51 284,039 -0.18(-0.08%)
Apr 12, 2023 222.28 225.64 221.78 222.69 312,609 +2.20(+1.00%)
Apr 11, 2023 221.42 222.43 220.01 220.49 454,685 +0.01(+0.00%)
Apr 10, 2023 216.28 220.52 215.81 220.48 427,546 +3.18(+1.46%)
Apr 06, 2023 220.49 221.50 216.77 217.29 351,756 -2.68(-1.22%)
Apr 05, 2023 224.85 225.56 216.96 219.98 442,900 -6.57(-2.90%)
Apr 04, 2023 239.98 239.98 225.02 226.54 613,133 -13.40(-5.58%)
Apr 03, 2023 239.19 240.15 237.09 239.94 287,940 +1.01(+0.42%)
Mar 31, 2023 237.52 239.87 236.19 238.93 345,092 +3.09(+1.31%)
Mar 30, 2023 237.58 237.77 235.47 235.84 218,265 +0.15(+0.06%)
Mar 29, 2023 234.91 236.13 233.07 235.69 334,310 +3.44(+1.48%)
Mar 28, 2023 229.84 234.36 229.84 232.25 271,876 +2.89(+1.26%)
Mar 27, 2023 228.07 230.84 225.66 229.36 537,542 +3.23(+1.43%)
Mar 24, 2023 224.90 226.14 221.45 226.13 365,560 -1.33(-0.59%)
Mar 23, 2023 231.59 233.99 225.97 227.47 355,263 -4.54(-1.96%)
Mar 22, 2023 237.58 238.50 231.68 232.00 211,186 -5.66(-2.38%)
Mar 21, 2023 240.36 241.55 236.19 237.66 249,069 +0.49(+0.21%)
Mar 20, 2023 232.84 238.03 232.75 237.17 413,279 +6.43(+2.79%)
Mar 17, 2023 235.80 235.80 229.19 230.74 566,330 -6.55(-2.76%)
Mar 16, 2023 229.08 237.79 228.23 237.29 360,983 +7.15(+3.11%)
Mar 15, 2023 236.61 237.06 226.67 230.14 406,980 -11.39(-4.72%)
Mar 14, 2023 237.43 243.40 236.66 241.53 445,133 +8.81(+3.78%)
Mar 13, 2023 232.21 235.14 230.31 232.72 330,532 -2.26(-0.96%)
Mar 10, 2023 242.85 242.85 234.32 234.98 436,078 -7.40(-3.05%)
Mar 09, 2023 247.82 249.92 242.20 242.38 226,506 -4.16(-1.69%)
Mar 08, 2023 245.37 247.71 244.27 246.55 394,381 +1.21(+0.49%)
Mar 07, 2023 248.11 248.64 244.12 245.34 202,556 -2.85(-1.15%)
Mar 06, 2023 248.49 252.87 247.57 248.19 245,937 -0.30(-0.12%)
Mar 03, 2023 246.19 249.81 244.76 248.48 365,214 +3.44(+1.40%)
Mar 02, 2023 244.44 246.49 242.21 245.05 304,870 -0.10(-0.04%)
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.