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 (%)
Jul 29, 2022 209.50 213.57 209.50 212.17 287,342 +1.80(+0.86%)
Jul 28, 2022 206.53 210.84 205.36 210.37 431,732 +7.22(+3.55%)
Jul 27, 2022 198.42 205.04 197.55 203.15 379,133 +5.45(+2.76%)
Jul 26, 2022 193.11 201.62 192.39 197.69 534,581 +8.28(+4.37%)
Jul 25, 2022 188.33 189.86 186.61 189.41 266,611 +1.78(+0.95%)
Jul 22, 2022 189.66 190.17 186.43 187.63 204,560 -1.38(-0.73%)
Jul 21, 2022 186.69 189.01 185.14 189.00 163,364 +2.64(+1.42%)
Jul 20, 2022 186.31 186.72 182.81 186.36 180,963 +0.63(+0.34%)
Jul 19, 2022 178.47 186.22 178.47 185.73 261,446 +8.46(+4.77%)
Jul 18, 2022 184.76 184.99 176.65 177.27 267,471 -6.58(-3.58%)
Jul 15, 2022 183.47 184.94 180.78 183.85 249,764 +2.55(+1.40%)
Jul 14, 2022 175.94 181.90 175.94 181.30 295,291 +1.54(+0.86%)
Jul 13, 2022 176.79 181.44 175.63 179.76 253,573 +0.53(+0.30%)
Jul 12, 2022 179.15 181.93 178.99 179.23 244,842 +0.02(+0.01%)
Jul 11, 2022 178.54 180.90 177.20 179.21 171,902 -0.63(-0.35%)
Jul 08, 2022 180.42 180.93 179.35 179.84 254,105 -0.73(-0.40%)
Jul 07, 2022 177.94 180.98 177.94 180.57 296,516 +3.26(+1.84%)
Jul 06, 2022 176.53 178.39 174.21 177.30 223,517 +0.68(+0.38%)
Jul 05, 2022 173.44 176.74 172.28 176.62 321,056 +0.76(+0.43%)
Jul 01, 2022 172.41 176.13 171.68 175.87 224,120 +2.88(+1.66%)
Jun 30, 2022 171.88 174.51 170.90 172.99 244,650 -0.91(-0.52%)
Jun 29, 2022 174.48 175.37 171.28 173.90 216,986 -1.34(-0.76%)
Jun 28, 2022 180.44 182.38 175.23 175.24 198,449 -5.07(-2.81%)
Jun 27, 2022 178.26 182.01 176.79 180.31 381,719 +2.72(+1.53%)
Jun 24, 2022 169.52 178.00 169.46 177.58 467,684 +9.03(+5.36%)
Jun 23, 2022 167.71 168.94 166.17 168.56 194,145 +0.69(+0.41%)
Jun 22, 2022 165.31 168.86 165.31 167.87 233,410 -0.80(-0.48%)
Jun 21, 2022 167.29 169.24 165.87 168.67 252,345 +2.70(+1.63%)
Jun 17, 2022 168.41 168.46 164.88 165.97 485,629 -1.62(-0.97%)
Jun 16, 2022 172.67 172.67 165.96 167.59 281,405 -8.40(-4.77%)
Jun 15, 2022 176.62 178.06 173.35 175.99 307,877 +0.35(+0.20%)
Jun 14, 2022 177.90 179.09 174.47 175.64 329,219 -2.48(-1.39%)
Jun 13, 2022 183.98 185.15 176.86 178.12 434,831 -11.25(-5.94%)
Jun 10, 2022 190.44 191.08 188.50 189.36 532,415 -3.24(-1.68%)
Jun 09, 2022 192.03 193.50 191.58 192.60 456,827 -0.59(-0.31%)
Jun 08, 2022 196.95 196.95 192.85 193.19 341,589 -4.07(-2.06%)
Jun 07, 2022 190.18 197.80 189.60 197.26 362,697 +5.49(+2.86%)
Jun 06, 2022 188.89 191.95 187.66 191.77 342,144 +4.40(+2.35%)
Jun 03, 2022 184.13 188.00 184.13 187.37 209,792 +1.59(+0.86%)
Jun 02, 2022 184.15 186.00 182.09 185.78 167,204 +2.90(+1.58%)
Jun 01, 2022 185.28 185.28 181.63 182.88 223,922 -1.04(-0.56%)
May 31, 2022 184.00 184.00 180.32 183.92 232,961 -2.51(-1.35%)
May 27, 2022 182.34 186.82 181.78 186.43 371,966 +6.58(+3.66%)
May 26, 2022 177.73 180.77 177.47 179.85 156,912 +3.61(+2.05%)
May 25, 2022 176.76 177.53 174.72 176.24 281,346 -1.28(-0.72%)
May 24, 2022 179.61 181.87 173.56 177.52 291,393 -3.03(-1.68%)
May 23, 2022 181.25 181.52 179.30 180.55 194,094 +1.39(+0.77%)
May 20, 2022 182.54 182.54 175.60 179.17 275,926 -2.73(-1.50%)
May 19, 2022 181.12 184.12 178.72 181.89 177,471 -0.16(-0.09%)
May 18, 2022 185.38 187.82 180.79 182.06 222,448 -5.98(-3.18%)
May 17, 2022 187.88 188.88 185.63 188.04 237,573 +2.35(+1.27%)
May 16, 2022 186.00 187.26 183.96 185.69 242,164 -1.36(-0.73%)
May 13, 2022 187.84 190.72 185.64 187.05 310,101 -0.26(-0.14%)
May 12, 2022 181.55 187.34 180.25 187.31 396,895 +5.02(+2.75%)
May 11, 2022 184.58 187.73 181.66 182.29 300,736 -2.54(-1.38%)
May 10, 2022 190.73 191.92 181.92 184.83 538,863 -4.86(-2.56%)
May 09, 2022 187.17 190.36 187.17 189.69 359,527 +0.40(+0.21%)
May 06, 2022 188.60 189.45 185.35 189.29 261,094 -0.36(-0.19%)
May 05, 2022 191.16 192.67 187.87 189.65 257,905 -3.20(-1.66%)
May 04, 2022 187.28 193.25 186.97 192.84 229,511 +4.93(+2.62%)
May 03, 2022 186.71 189.69 185.64 187.91 297,804 +0.66(+0.35%)
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.