Skip to main content

Hubbell Inc B (NY: HUBB )

380.07 -7.67 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 113.76 116.31 113.36 116.16 429,676 +3.02(+2.67%)
Jun 29, 2020 111.06 113.55 110.66 113.14 426,531 +3.07(+2.79%)
Jun 26, 2020 110.89 111.01 108.63 110.07 1,172,791 -1.08(-0.97%)
Jun 25, 2020 109.95 111.27 108.57 111.14 569,966 +0.92(+0.83%)
Jun 24, 2020 115.16 115.44 110.17 110.23 474,456 -6.02(-5.18%)
Jun 23, 2020 118.37 118.87 115.88 116.25 334,677 -0.33(-0.28%)
Jun 22, 2020 116.27 117.18 113.79 116.58 251,265 -0.36(-0.31%)
Jun 19, 2020 118.49 119.70 115.23 116.94 514,573 -0.55(-0.47%)
Jun 18, 2020 117.95 119.75 116.85 117.48 302,760 -1.79(-1.50%)
Jun 17, 2020 118.87 119.65 117.08 119.27 401,782 +1.10(+0.93%)
Jun 16, 2020 120.30 120.87 116.56 118.17 230,934 +1.97(+1.70%)
Jun 15, 2020 112.17 117.49 111.64 116.19 319,362 +0.59(+0.51%)
Jun 12, 2020 117.44 118.36 111.82 115.60 294,304 +1.47(+1.29%)
Jun 11, 2020 117.50 117.67 114.01 114.13 498,580 -7.78(-6.38%)
Jun 10, 2020 125.37 125.43 121.17 121.90 394,008 -3.81(-3.03%)
Jun 09, 2020 125.42 126.67 124.36 125.71 291,905 -1.94(-1.52%)
Jun 08, 2020 127.90 129.61 127.23 127.65 281,951 -0.04(-0.03%)
Jun 05, 2020 127.91 129.37 126.86 127.68 318,910 +3.92(+3.17%)
Jun 04, 2020 120.51 124.31 119.54 123.77 408,931 +2.22(+1.82%)
Jun 03, 2020 121.06 122.64 120.98 121.55 286,326 +2.33(+1.96%)
Jun 02, 2020 116.68 119.41 116.44 119.22 601,891 +3.40(+2.94%)
Jun 01, 2020 113.28 115.88 112.55 115.81 348,036 +2.38(+2.10%)
May 29, 2020 114.29 114.29 112.48 113.43 458,993 -1.83(-1.58%)
May 28, 2020 116.34 116.34 113.63 115.26 517,299 -0.04(-0.03%)
May 27, 2020 113.04 115.87 112.71 115.30 578,828 +4.14(+3.72%)
May 26, 2020 111.48 113.08 110.89 111.16 495,304 +3.66(+3.41%)
May 22, 2020 109.23 109.23 106.63 107.50 337,440 -0.86(-0.79%)
May 21, 2020 108.84 109.92 108.02 108.35 524,547 -0.86(-0.78%)
May 20, 2020 110.33 111.22 109.15 109.21 285,687 +0.89(+0.82%)
May 19, 2020 109.40 110.78 108.31 108.31 310,462 -1.39(-1.27%)
May 18, 2020 109.11 110.77 108.31 109.70 256,264 +5.22(+4.99%)
May 15, 2020 102.60 105.72 101.97 104.49 414,734 +0.78(+0.75%)
May 14, 2020 98.96 103.94 96.90 103.71 590,398 +2.70(+2.68%)
May 13, 2020 104.97 104.97 99.82 101.00 367,224 -4.15(-3.95%)
May 12, 2020 111.99 112.25 105.05 105.15 264,137 -6.60(-5.91%)
May 11, 2020 111.31 112.67 110.31 111.75 416,176 -0.90(-0.80%)
May 08, 2020 112.08 113.75 111.80 112.66 280,693 +2.89(+2.63%)
May 07, 2020 111.75 112.87 109.47 109.77 284,174 +0.14(+0.12%)
May 06, 2020 112.10 112.10 109.58 109.63 346,745 -2.21(-1.97%)
May 05, 2020 112.19 113.92 111.84 111.84 293,006 +1.45(+1.32%)
May 04, 2020 110.68 110.71 107.98 110.38 323,898 -1.91(-1.70%)
May 01, 2020 111.78 112.36 109.39 112.30 271,996 -2.16(-1.89%)
Apr 30, 2020 120.81 123.73 112.26 114.46 351,879 -2.17(-1.86%)
Apr 29, 2020 116.58 117.37 115.44 116.63 334,471 +2.81(+2.47%)
Apr 28, 2020 115.49 116.05 112.93 113.82 225,402 +1.05(+0.93%)
Apr 27, 2020 110.25 113.31 109.59 112.78 283,410 +2.92(+2.65%)
Apr 24, 2020 110.58 111.20 109.38 109.86 423,431 +0.68(+0.62%)
Apr 23, 2020 110.12 111.97 108.92 109.18 273,621 +0.67(+0.62%)
Apr 22, 2020 108.41 109.52 106.73 108.51 255,773 +3.04(+2.89%)
Apr 21, 2020 105.41 106.57 104.12 105.46 234,850 -2.12(-1.97%)
Apr 20, 2020 108.73 110.20 107.03 107.59 244,556 -3.23(-2.91%)
Apr 17, 2020 111.87 114.23 109.68 110.82 400,167 +2.31(+2.13%)
Apr 16, 2020 109.63 110.21 106.47 108.51 344,163 -1.32(-1.20%)
Apr 15, 2020 110.07 111.38 107.93 109.82 273,831 -3.86(-3.40%)
Apr 14, 2020 112.90 114.31 111.25 113.69 260,229 +4.08(+3.73%)
Apr 13, 2020 113.68 114.58 108.93 109.60 199,197 -4.87(-4.25%)
Apr 09, 2020 112.70 115.92 111.94 114.47 256,341 +4.03(+3.65%)
Apr 08, 2020 109.17 111.08 106.44 110.44 305,067 +3.47(+3.24%)
Apr 07, 2020 109.15 112.87 106.90 106.97 326,438 +0.40(+0.37%)
Apr 06, 2020 104.23 107.54 103.13 106.58 412,827 +7.41(+7.48%)
Apr 03, 2020 102.37 103.63 98.53 99.16 365,488 -4.41(-4.25%)
Apr 02, 2020 101.05 104.52 98.85 103.57 443,589 +2.15(+2.12%)
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.