Skip to main content

Hubbell Inc B (NY: HUBB )

374.74 -10.27 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 89.73 90.68 89.30 89.71 636,205 +1.87(+2.13%)
Oct 30, 2018 86.80 88.40 86.59 87.84 1,011,025 +1.01(+1.16%)
Oct 29, 2018 89.28 90.07 85.58 86.84 1,031,621 -1.15(-1.30%)
Oct 26, 2018 88.70 89.69 87.07 87.98 1,202,090 -2.05(-2.27%)
Oct 25, 2018 90.96 91.26 89.17 90.03 1,291,331 +0.28(+0.31%)
Oct 24, 2018 94.56 95.45 89.61 89.75 1,791,710 -4.77(-5.05%)
Oct 23, 2018 103.91 103.91 92.77 94.52 3,067,419 -12.51(-11.69%)
Oct 22, 2018 106.20 107.47 105.64 107.03 604,765 +1.15(+1.08%)
Oct 19, 2018 108.03 108.34 105.41 105.88 792,400 -2.19(-2.02%)
Oct 18, 2018 108.99 109.38 106.48 108.07 621,213 -1.31(-1.19%)
Oct 17, 2018 110.40 111.12 108.16 109.38 661,353 -1.86(-1.67%)
Oct 16, 2018 109.18 111.39 107.97 111.24 518,551 +2.83(+2.61%)
Oct 15, 2018 107.37 108.95 106.77 108.41 421,754 +1.23(+1.14%)
Oct 12, 2018 107.83 107.83 106.14 107.18 542,437 +1.13(+1.06%)
Oct 11, 2018 108.66 109.60 105.99 106.05 719,325 -2.80(-2.57%)
Oct 10, 2018 110.91 111.39 108.27 108.85 472,796 -2.28(-2.05%)
Oct 09, 2018 112.45 112.62 110.82 111.12 546,173 -1.29(-1.15%)
Oct 08, 2018 112.85 113.61 111.32 112.41 619,133 -1.02(-0.90%)
Oct 05, 2018 115.77 116.03 113.25 113.43 417,058 -2.20(-1.90%)
Oct 04, 2018 114.76 116.36 114.76 115.63 539,534 +0.13(+0.12%)
Oct 03, 2018 116.44 116.82 114.99 115.50 1,181,495 -1.01(-0.86%)
Oct 02, 2018 117.98 117.98 116.45 116.50 1,202,270 -1.49(-1.26%)
Oct 01, 2018 118.76 118.93 117.46 117.99 410,857 +0.17(+0.14%)
Sep 28, 2018 117.64 119.01 117.54 117.83 353,349 -0.03(-0.02%)
Sep 27, 2018 117.90 118.47 117.02 117.85 342,375 +0.08(+0.07%)
Sep 26, 2018 118.85 119.46 117.61 117.77 416,472 -0.88(-0.74%)
Sep 25, 2018 120.00 120.00 118.13 118.66 337,792 -0.99(-0.83%)
Sep 24, 2018 120.61 120.61 118.25 119.64 558,775 -0.98(-0.81%)
Sep 21, 2018 120.66 121.44 120.14 120.62 818,586 +0.78(+0.65%)
Sep 20, 2018 119.58 120.29 118.72 119.85 574,071 +0.73(+0.61%)
Sep 19, 2018 119.57 120.75 118.89 119.11 442,324 +0.19(+0.16%)
Sep 18, 2018 118.43 119.88 117.41 118.92 598,435 +0.82(+0.69%)
Sep 17, 2018 118.50 118.72 117.71 118.10 312,652 -0.46(-0.39%)
Sep 14, 2018 117.83 119.10 117.76 118.56 440,524 +0.81(+0.69%)
Sep 13, 2018 116.25 119.41 115.81 117.75 562,782 +1.81(+1.56%)
Sep 12, 2018 115.95 116.34 114.63 115.94 487,652 -0.41(-0.35%)
Sep 11, 2018 114.87 116.76 113.83 116.34 367,749 +1.35(+1.17%)
Sep 10, 2018 114.59 115.36 114.17 114.99 279,548 +1.10(+0.97%)
Sep 07, 2018 112.38 114.09 111.96 113.89 470,452 +1.20(+1.06%)
Sep 06, 2018 112.64 113.55 112.40 112.69 226,698 +0.28(+0.25%)
Sep 05, 2018 110.96 112.66 110.71 112.41 226,153 +1.31(+1.18%)
Sep 04, 2018 111.15 111.47 109.96 111.09 214,536 -0.37(-0.33%)
Aug 31, 2018 111.47 111.47 111.47 0 +0.84(+0.76%)
Aug 30, 2018 110.92 111.17 109.84 110.63 324,816 -0.56(-0.51%)
Aug 29, 2018 110.91 111.52 110.20 111.19 347,504 +0.29(+0.26%)
Aug 28, 2018 111.33 112.14 110.85 110.90 262,547 -0.31(-0.28%)
Aug 27, 2018 109.96 111.49 109.96 111.21 328,000 +1.71(+1.56%)
Aug 24, 2018 109.82 109.82 108.55 109.50 200,963 +0.39(+0.35%)
Aug 23, 2018 108.64 109.39 108.15 109.11 303,121 +0.43(+0.40%)
Aug 22, 2018 109.91 109.91 108.30 108.69 257,209 -1.10(-1.00%)
Aug 21, 2018 108.84 109.93 107.89 109.78 453,980 +1.41(+1.30%)
Aug 20, 2018 108.20 109.62 108.00 108.37 429,083 +0.30(+0.28%)
Aug 17, 2018 107.22 108.36 107.22 108.07 501,725 +0.87(+0.81%)
Aug 16, 2018 106.45 108.18 106.30 107.20 372,807 +1.26(+1.19%)
Aug 15, 2018 105.29 106.10 103.78 105.94 394,315 -0.02(-0.02%)
Aug 14, 2018 104.39 106.62 104.39 105.96 488,420 +2.09(+2.01%)
Aug 13, 2018 103.71 104.08 102.91 103.87 615,202 +0.48(+0.47%)
Aug 10, 2018 102.93 103.95 102.35 103.39 213,624 -0.25(-0.25%)
Aug 09, 2018 103.69 104.08 102.91 103.64 303,854 +0.09(+0.08%)
Aug 08, 2018 104.13 104.13 102.82 103.56 352,194 -0.82(-0.79%)
Aug 07, 2018 104.33 105.33 104.09 104.38 432,080 +0.23(+0.22%)
Aug 06, 2018 104.74 105.31 103.98 104.15 428,266 -0.67(-0.64%)
Aug 03, 2018 103.84 104.89 103.39 104.83 338,399 +1.29(+1.24%)
Aug 02, 2018 104.26 105.34 103.21 103.54 533,103 -1.57(-1.49%)
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.