Skip to main content

Hubbell Inc B (NY: HUBB )

230.28 -1.36 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 229.02 230.29 225.51 230.28 358,977 -1.36(-0.59%)
Mar 23, 2023 235.84 238.28 230.12 231.64 348,865 -4.62(-1.96%)
Mar 22, 2023 241.94 242.87 235.93 236.26 207,383 -5.76(-2.38%)
Mar 21, 2023 244.77 245.98 240.52 242.02 244,584 +0.50(+0.21%)
Mar 20, 2023 237.11 242.40 237.02 241.52 405,837 +6.55(+2.79%)
Mar 17, 2023 240.12 240.12 233.39 234.97 556,131 -6.67(-2.76%)
Mar 16, 2023 233.28 242.15 232.42 241.64 354,482 +7.28(+3.11%)
Mar 15, 2023 240.95 241.41 230.82 234.36 399,651 -11.60(-4.72%)
Mar 14, 2023 241.78 247.86 241.00 245.96 437,117 +8.97(+3.78%)
Mar 13, 2023 236.47 239.46 234.53 236.99 324,580 -2.30(-0.96%)
Mar 10, 2023 247.30 247.30 238.62 239.29 428,225 -7.54(-3.05%)
Mar 09, 2023 252.37 254.50 246.64 246.83 222,427 -4.24(-1.69%)
Mar 08, 2023 249.87 252.25 248.75 251.07 387,279 +1.23(+0.49%)
Mar 07, 2023 252.66 253.20 248.60 249.84 198,909 -2.90(-1.15%)
Mar 06, 2023 253.05 257.51 252.11 252.74 241,508 -0.30(-0.12%)
Mar 03, 2023 250.71 254.39 249.25 253.04 358,637 +3.50(+1.40%)
Mar 02, 2023 248.92 251.01 246.65 249.54 299,380 -0.10(-0.04%)
Mar 01, 2023 251.19 252.62 248.83 249.64 354,165 -1.90(-0.76%)
Feb 28, 2023 250.71 253.00 247.61 251.54 720,563 -0.29(-0.12%)
Feb 27, 2023 253.98 256.43 249.04 251.83 636,517 -0.51(-0.20%)
Feb 24, 2023 247.28 252.34 246.44 252.34 425,387 +3.25(+1.30%)
Feb 23, 2023 246.91 249.91 243.87 249.09 329,921 +2.80(+1.14%)
Feb 22, 2023 249.06 251.39 245.81 246.30 443,771 -1.33(-0.54%)
Feb 21, 2023 248.97 250.16 247.60 247.63 513,562 -3.31(-1.32%)
Feb 17, 2023 248.42 251.88 247.62 250.95 304,626 +1.80(+0.72%)
Feb 16, 2023 247.14 250.61 246.90 249.14 310,594 -0.76(-0.30%)
Feb 15, 2023 243.57 250.02 242.45 249.90 530,232 +5.56(+2.28%)
Feb 14, 2023 243.04 244.61 240.91 244.34 237,784 +0.06(+0.02%)
Feb 13, 2023 241.70 245.60 240.81 244.28 312,782 +2.53(+1.05%)
Feb 10, 2023 239.72 241.86 238.32 241.75 319,708 +2.19(+0.91%)
Feb 09, 2023 238.94 242.50 238.25 239.56 440,625 +1.54(+0.65%)
Feb 08, 2023 241.44 243.84 237.29 238.01 454,626 -5.55(-2.28%)
Feb 07, 2023 240.82 243.83 237.88 243.57 625,026 +2.44(+1.01%)
Feb 06, 2023 238.77 241.52 238.69 241.13 409,052 +0.97(+0.40%)
Feb 03, 2023 235.28 240.79 235.28 240.16 481,294 +4.31(+1.83%)
Feb 02, 2023 236.80 238.10 228.57 235.85 894,651 -1.44(-0.61%)
Feb 01, 2023 230.69 239.46 227.52 237.30 1,339,126 +9.40(+4.12%)
Jan 31, 2023 225.42 231.12 219.60 227.90 1,376,896 -0.98(-0.43%)
Jan 30, 2023 229.14 233.64 228.14 228.87 611,440 -1.13(-0.49%)
Jan 27, 2023 229.86 231.67 228.27 230.01 473,593 +0.14(+0.06%)
Jan 26, 2023 228.74 231.14 227.72 229.87 487,429 +2.88(+1.27%)
Jan 25, 2023 225.88 228.27 224.59 226.99 471,769 -1.43(-0.63%)
Jan 24, 2023 223.95 230.28 221.75 228.43 416,527 +4.78(+2.14%)
Jan 23, 2023 224.26 225.84 221.26 223.65 488,595 -0.09(-0.04%)
Jan 20, 2023 223.69 225.11 221.00 223.74 572,044 +1.17(+0.53%)
Jan 19, 2023 226.50 227.03 222.48 222.56 337,363 -4.40(-1.94%)
Jan 18, 2023 229.22 231.16 225.78 226.96 568,341 -2.00(-0.87%)
Jan 17, 2023 235.06 235.88 228.72 228.96 414,722 -6.41(-2.72%)
Jan 13, 2023 232.17 235.78 230.65 235.38 261,761 +1.80(+0.77%)
Jan 12, 2023 236.85 237.22 233.44 233.57 323,087 -2.16(-0.92%)
Jan 11, 2023 234.98 238.21 234.21 235.73 314,887 +2.02(+0.86%)
Jan 10, 2023 230.53 234.93 229.15 233.71 379,190 +3.35(+1.46%)
Jan 09, 2023 230.00 234.78 227.49 230.36 309,562 +2.50(+1.10%)
Jan 06, 2023 226.26 229.94 224.38 227.86 293,803 +4.42(+1.98%)
Jan 05, 2023 227.65 228.42 220.60 223.44 426,348 -4.85(-2.12%)
Jan 04, 2023 228.15 229.13 220.43 228.29 694,609 -5.17(-2.21%)
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.