Skip to main content

Hubbell Inc Common Stock (NY: HUBB )

437.38 +3.46 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 17, 2025 438.75 438.75 432.08 437.38 375,905 +3.46(+0.80%)
Jan 16, 2025 432.51 435.39 429.07 433.92 445,377 +4.99(+1.16%)
Jan 15, 2025 440.03 441.21 424.74 428.93 704,578 +0.72(+0.17%)
Jan 14, 2025 426.52 431.78 423.94 428.21 549,218 +7.70(+1.83%)
Jan 13, 2025 413.67 420.61 409.10 420.51 692,199 +0.26(+0.06%)
Jan 10, 2025 429.37 429.37 418.81 420.25 571,707 -14.52(-3.34%)
Jan 08, 2025 430.72 435.29 424.07 434.77 333,073 +0.81(+0.19%)
Jan 07, 2025 440.55 441.07 428.30 433.96 376,482 -6.59(-1.50%)
Jan 06, 2025 436.76 441.63 433.75 440.55 328,759 +9.59(+2.23%)
Jan 03, 2025 422.78 431.93 421.68 430.96 343,400 +10.97(+2.61%)
Jan 02, 2025 424.39 427.55 417.13 419.99 253,008 +1.10(+0.26%)
Dec 31, 2024 418.89 0 -0.30(-0.07%)
Dec 30, 2024 417.79 421.22 412.69 419.19 194,028 -3.92(-0.93%)
Dec 27, 2024 426.78 430.09 421.67 423.11 280,292 -7.35(-1.71%)
Dec 26, 2024 430.60 433.79 429.23 430.46 313,434 -1.58(-0.37%)
Dec 24, 2024 426.30 433.13 426.30 432.04 168,146 +6.14(+1.44%)
Dec 23, 2024 426.49 427.81 422.76 425.90 203,741 -0.90(-0.21%)
Dec 20, 2024 421.32 431.88 418.81 426.80 821,461 +2.29(+0.54%)
Dec 19, 2024 432.01 432.01 420.88 424.51 342,123 -0.91(-0.21%)
Dec 18, 2024 442.04 444.86 425.30 425.42 419,043 -14.11(-3.21%)
Dec 17, 2024 451.72 451.85 437.42 439.53 561,241 -16.29(-3.57%)
Dec 16, 2024 451.95 456.56 449.61 455.82 344,602 +2.20(+0.48%)
Dec 13, 2024 457.38 459.94 451.76 453.62 233,620 -1.72(-0.38%)
Dec 12, 2024 457.00 457.92 451.76 455.34 299,313 -1.66(-0.36%)
Dec 11, 2024 455.95 460.69 449.63 457.00 365,012 +8.41(+1.87%)
Dec 10, 2024 450.97 453.88 446.12 448.59 329,466 -3.63(-0.80%)
Dec 09, 2024 461.12 461.12 446.70 452.22 345,437 -9.75(-2.11%)
Dec 06, 2024 470.11 471.53 459.64 461.97 429,505 -5.15(-1.10%)
Dec 05, 2024 469.29 471.23 465.23 467.12 333,126 -2.26(-0.48%)
Dec 04, 2024 457.81 469.96 457.81 469.38 460,160 +11.56(+2.53%)
Dec 03, 2024 459.59 459.59 454.49 457.82 231,073 +0.59(+0.13%)
Dec 02, 2024 463.65 463.65 454.92 457.23 297,624 -2.86(-0.62%)
Nov 29, 2024 463.30 464.91 459.38 460.09 198,409 +2.56(+0.56%)
Nov 27, 2024 458.82 464.45 454.31 457.53 254,696 -1.89(-0.41%)
Nov 26, 2024 456.19 463.62 450.48 459.42 490,589 -3.11(-0.67%)
Nov 25, 2024 462.35 463.64 455.54 462.53 580,010 +3.04(+0.66%)
Nov 22, 2024 455.67 460.36 453.82 459.48 344,656 +4.32(+0.95%)
Nov 21, 2024 448.45 463.25 445.37 455.17 456,330 +10.87(+2.45%)
Nov 20, 2024 451.14 451.60 441.98 444.30 424,149 -6.77(-1.50%)
Nov 19, 2024 439.30 453.79 439.13 451.07 435,022 +7.42(+1.67%)
Nov 18, 2024 437.30 447.43 433.94 443.65 552,231 +7.30(+1.67%)
Nov 15, 2024 437.74 443.67 436.14 436.35 405,048 -2.47(-0.56%)
Nov 14, 2024 451.52 451.88 438.25 438.82 366,699 -13.66(-3.02%)
Nov 13, 2024 453.07 456.84 450.10 452.49 540,781 +1.75(+0.39%)
Nov 12, 2024 464.22 464.48 449.09 450.73 485,266 -13.94(-3.00%)
Nov 11, 2024 472.52 472.52 461.12 464.67 537,076 -1.92(-0.41%)
Nov 08, 2024 466.65 467.12 462.37 466.58 388,735 +0.95(+0.20%)
Nov 07, 2024 470.66 473.87 464.42 465.64 484,482 -5.12(-1.09%)
Nov 06, 2024 458.04 479.96 449.83 470.76 800,864 +32.39(+7.39%)
Nov 05, 2024 427.68 439.05 427.68 438.38 366,979 +14.68(+3.46%)
Nov 04, 2024 423.28 429.59 421.12 423.70 333,961 -0.78(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.