Skip to main content

Hubbell Inc B (NY: HUBB )

389.28 -8.38 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 394.24 394.24 386.96 389.28 315,029 -8.38(-2.11%)
May 28, 2024 414.44 415.76 396.61 397.66 564,222 -15.34(-3.71%)
May 24, 2024 402.32 413.63 401.75 413.00 346,289 +12.39(+3.09%)
May 23, 2024 409.75 409.75 398.64 400.61 341,533 -0.53(-0.13%)
May 22, 2024 404.88 407.48 399.31 401.14 410,261 -2.86(-0.71%)
May 21, 2024 395.88 404.55 395.40 404.00 376,147 +6.23(+1.57%)
May 20, 2024 392.82 401.11 391.81 397.77 333,212 +5.03(+1.28%)
May 17, 2024 393.94 393.94 388.34 392.74 380,105 +1.41(+0.36%)
May 16, 2024 402.82 402.82 389.22 391.33 490,334 -13.40(-3.31%)
May 15, 2024 403.78 407.33 402.96 404.73 340,011 +3.69(+0.92%)
May 14, 2024 399.82 401.60 395.56 401.04 266,354 -0.98(-0.24%)
May 13, 2024 407.40 408.07 397.93 402.02 311,927 -5.25(-1.29%)
May 10, 2024 411.42 412.52 405.14 407.27 296,011 -1.94(-0.47%)
May 09, 2024 396.40 409.24 396.40 409.21 526,427 +12.84(+3.24%)
May 08, 2024 397.79 399.51 394.85 396.37 358,497 +3.31(+0.84%)
May 07, 2024 389.60 393.47 387.18 393.06 460,688 +5.06(+1.30%)
May 06, 2024 383.48 388.07 382.83 388.00 463,388 +8.11(+2.13%)
May 03, 2024 377.43 381.31 376.29 379.89 433,697 +6.95(+1.86%)
May 02, 2024 374.03 377.04 367.27 372.94 645,589 -0.36(-0.10%)
May 01, 2024 367.72 385.02 365.89 373.30 907,625 +2.78(+0.75%)
Apr 30, 2024 394.97 400.00 368.55 370.52 1,650,973 -36.67(-9.01%)
Apr 29, 2024 408.38 411.86 403.44 407.19 540,747 -0.34(-0.08%)
Apr 26, 2024 403.56 410.37 403.56 407.53 359,603 +5.26(+1.31%)
Apr 25, 2024 394.56 403.57 391.01 402.27 349,992 +3.72(+0.93%)
Apr 24, 2024 399.94 408.00 395.26 398.55 342,032 +0.55(+0.14%)
Apr 23, 2024 393.50 400.48 391.23 398.00 255,029 +7.44(+1.90%)
Apr 22, 2024 391.18 393.68 387.07 390.56 391,009 +2.53(+0.65%)
Apr 19, 2024 393.49 396.45 385.54 388.03 354,622 -4.25(-1.08%)
Apr 18, 2024 395.76 397.94 390.92 392.28 302,604 +1.31(+0.34%)
Apr 17, 2024 397.99 397.99 388.20 390.97 396,855 -5.31(-1.34%)
Apr 16, 2024 399.45 399.84 391.14 396.28 492,112 -6.31(-1.57%)
Apr 15, 2024 410.51 413.94 398.42 402.59 370,165 +0.85(+0.21%)
Apr 12, 2024 401.88 406.09 398.99 401.74 405,898 -4.49(-1.11%)
Apr 11, 2024 406.23 409.35 403.46 406.23 313,163 -0.68(-0.17%)
Apr 10, 2024 401.75 411.51 398.36 406.91 405,969 -2.26(-0.55%)
Apr 09, 2024 417.14 420.92 402.18 409.17 461,212 -6.57(-1.58%)
Apr 08, 2024 419.16 420.02 413.88 415.74 367,315 -1.34(-0.32%)
Apr 05, 2024 416.44 423.57 416.30 417.08 449,666 +4.52(+1.10%)
Apr 04, 2024 427.41 429.61 411.24 412.56 369,891 -11.84(-2.79%)
Apr 03, 2024 415.21 426.72 411.33 424.40 428,768 +8.86(+2.13%)
Apr 02, 2024 415.09 416.24 409.78 415.54 348,782 -1.26(-0.30%)
Apr 01, 2024 415.62 418.40 413.93 416.80 263,640 +1.75(+0.42%)
Mar 28, 2024 415.89 415.74 415.74 415.05 291,185 +1.19(+0.29%)
Mar 27, 2024 414.75 415.79 409.40 413.86 275,116 +0.53(+0.13%)
Mar 26, 2024 412.46 416.56 411.06 413.33 472,565 +0.21(+0.05%)
Mar 25, 2024 415.62 419.64 412.76 413.12 286,150 -4.80(-1.15%)
Mar 22, 2024 415.00 418.83 413.61 417.92 418,688 +2.92(+0.70%)
Mar 21, 2024 409.40 416.06 407.09 415.00 285,984 +8.35(+2.05%)
Mar 20, 2024 400.00 408.08 398.36 406.65 388,431 +9.94(+2.51%)
Mar 19, 2024 397.00 398.11 390.47 396.71 377,464 -2.90(-0.73%)
Mar 18, 2024 397.45 403.94 397.45 399.61 299,921 +4.46(+1.13%)
Mar 15, 2024 397.32 402.77 394.47 395.15 975,259 -6.68(-1.66%)
Mar 14, 2024 401.68 404.15 398.34 401.83 630,144 +2.30(+0.58%)
Mar 13, 2024 397.81 400.00 393.20 399.53 503,965 +2.60(+0.66%)
Mar 12, 2024 387.85 397.32 387.38 396.93 540,641 +9.50(+2.45%)
Mar 11, 2024 390.11 390.42 379.23 387.43 496,119 -5.71(-1.45%)
Mar 08, 2024 392.90 396.92 388.57 393.14 428,687 +0.18(+0.05%)
Mar 07, 2024 390.01 393.37 389.42 392.96 293,817 +5.04(+1.30%)
Mar 06, 2024 386.29 388.86 382.35 387.92 332,948 +7.27(+1.91%)
Mar 05, 2024 384.25 385.37 377.32 380.65 450,351 -7.09(-1.83%)
Mar 04, 2024 386.83 392.98 386.83 387.74 437,271 +2.97(+0.77%)
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.