Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubbell Inc B (NY: HUBB )

407.53 +5.26 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 380.60 385.35 379.62 384.77 396,217 +4.10(+1.08%)
Feb 29, 2024 375.36 382.58 374.44 380.67 955,052 +9.85(+2.66%)
Feb 28, 2024 366.38 372.58 365.26 370.82 383,018 +4.55(+1.24%)
Feb 27, 2024 368.74 369.83 363.52 366.27 298,265 -2.08(-0.57%)
Feb 26, 2024 365.21 370.27 365.21 368.35 393,117 +3.78(+1.04%)
Feb 23, 2024 365.08 367.29 360.65 364.58 291,050 +1.07(+0.29%)
Feb 22, 2024 358.35 364.26 356.62 363.51 677,527 +10.54(+2.98%)
Feb 21, 2024 353.18 354.08 350.59 352.97 387,124 -1.20(-0.34%)
Feb 20, 2024 356.81 357.24 352.67 354.17 342,440 -3.52(-0.98%)
Feb 16, 2024 357.23 362.25 357.11 357.69 202,962 +0.19(+0.05%)
Feb 15, 2024 358.85 360.01 354.12 357.50 268,333 -1.00(-0.28%)
Feb 14, 2024 353.42 358.79 352.29 358.50 328,832 +7.05(+2.01%)
Feb 13, 2024 352.08 353.82 346.57 351.45 356,946 -7.18(-2.00%)
Feb 12, 2024 360.57 363.55 358.18 358.62 296,325 -3.18(-0.88%)
Feb 09, 2024 356.67 362.15 356.31 361.81 309,973 +4.78(+1.34%)
Feb 08, 2024 355.64 357.85 353.77 357.02 309,328 +3.07(+0.87%)
Feb 07, 2024 350.84 356.93 348.52 353.95 395,322 +4.86(+1.39%)
Feb 06, 2024 349.51 353.88 341.71 349.09 480,491 -0.74(-0.21%)
Feb 05, 2024 351.46 355.20 347.56 349.82 529,409 -3.03(-0.86%)
Feb 02, 2024 342.44 354.88 341.88 352.86 796,003 +10.29(+3.00%)
Feb 01, 2024 335.18 343.26 333.11 342.57 545,499 +8.11(+2.43%)
Jan 31, 2024 341.27 342.49 333.06 334.46 678,370 -8.71(-2.54%)
Jan 30, 2024 332.19 346.13 328.15 343.17 904,537 +11.71(+3.53%)
Jan 29, 2024 326.19 331.91 325.05 331.46 860,494 +3.57(+1.09%)
Jan 26, 2024 332.74 334.32 327.68 327.89 376,927 -4.82(-1.45%)
Jan 25, 2024 330.26 335.08 329.53 332.71 466,276 +5.64(+1.72%)
Jan 24, 2024 331.71 332.35 326.42 327.07 302,232 -2.79(-0.85%)
Jan 23, 2024 333.70 335.42 328.58 329.86 280,020 -3.79(-1.14%)
Jan 22, 2024 329.71 335.71 329.71 333.65 383,528 +5.12(+1.56%)
Jan 19, 2024 325.75 330.90 322.39 328.53 494,231 +3.92(+1.21%)
Jan 18, 2024 321.80 325.31 321.20 324.61 152,941 +4.06(+1.27%)
Jan 17, 2024 323.16 327.48 318.00 320.55 211,587 -4.78(-1.47%)
Jan 16, 2024 325.18 326.14 323.09 325.34 212,171 -1.21(-0.37%)
Jan 12, 2024 327.96 327.96 321.14 326.54 201,955 -0.06(-0.02%)
Jan 11, 2024 324.17 326.87 318.33 326.60 350,035 +1.99(+0.61%)
Jan 10, 2024 328.37 328.37 323.86 324.61 385,351 -2.05(-0.63%)
Jan 09, 2024 319.86 328.21 317.97 326.66 466,339 +4.85(+1.51%)
Jan 08, 2024 318.84 322.36 316.27 321.81 296,265 +4.70(+1.48%)
Jan 05, 2024 319.03 319.03 314.33 317.10 357,026 -1.77(-0.56%)
Jan 04, 2024 316.23 319.43 315.01 318.88 374,650 +3.09(+0.98%)
Jan 03, 2024 323.00 323.05 315.71 315.79 298,009 -9.05(-2.79%)
Jan 02, 2024 326.09 327.11 323.31 324.84 264,037 -3.00(-0.92%)
Dec 29, 2023 326.58 328.24 326.08 327.84 189,981 +0.83(+0.25%)
Dec 28, 2023 323.60 328.64 321.56 327.01 464,536 +0.08(+0.02%)
Dec 27, 2023 327.80 328.90 326.16 326.93 239,824 -0.87(-0.26%)
Dec 26, 2023 325.30 328.54 325.27 327.80 163,510 +2.89(+0.89%)
Dec 22, 2023 325.04 328.02 324.45 324.91 155,686 +1.44(+0.44%)
Dec 21, 2023 322.25 325.11 321.04 323.47 246,948 +3.42(+1.07%)
Dec 20, 2023 322.29 324.49 319.46 320.05 528,311 -2.56(-0.79%)
Dec 19, 2023 325.05 327.03 320.48 322.62 340,245 -1.42(-0.44%)
Dec 18, 2023 324.01 326.03 322.19 324.03 356,479 -0.32(-0.10%)
Dec 15, 2023 325.27 327.33 322.95 324.35 707,282 -1.35(-0.42%)
Dec 14, 2023 319.55 325.80 317.80 325.70 668,643 +11.83(+3.77%)
Dec 13, 2023 318.01 319.03 310.35 313.88 561,675 -4.10(-1.29%)
Dec 12, 2023 314.96 320.56 312.84 317.97 431,012 +4.15(+1.32%)
Dec 11, 2023 308.00 314.26 305.90 313.82 413,306 +6.68(+2.17%)
Dec 08, 2023 306.71 309.86 305.88 307.15 336,499 +1.91(+0.63%)
Dec 07, 2023 302.72 305.60 302.05 305.23 249,067 +2.83(+0.94%)
Dec 06, 2023 301.43 303.99 299.54 302.40 304,941 +3.58(+1.20%)
Dec 05, 2023 301.14 302.09 294.92 298.82 289,189 -3.51(-1.16%)
Dec 04, 2023 298.77 303.54 298.77 302.33 338,220 -0.14(-0.05%)
Dec 01, 2023 298.23 303.99 298.23 302.47 223,342 +3.47(+1.16%)
Nov 30, 2023 295.08 299.71 294.62 299.00 505,842 +5.32(+1.81%)
Nov 29, 2023 295.54 297.19 292.93 293.68 242,132 +0.96(+0.33%)
Nov 28, 2023 297.72 298.53 292.19 292.73 349,084 -5.64(-1.89%)
Nov 27, 2023 297.52 300.81 296.75 298.36 274,887 +0.07(+0.02%)
Nov 24, 2023 298.63 300.49 297.57 298.29 126,566 +0.79(+0.27%)
Nov 22, 2023 296.24 298.67 294.75 297.50 564,472 +2.28(+0.77%)
Nov 21, 2023 296.37 298.76 294.97 295.22 451,130 -3.30(-1.10%)
Nov 20, 2023 298.62 300.35 295.06 298.51 587,265 -0.11(-0.04%)
Nov 17, 2023 294.76 299.51 290.97 298.62 687,469 +11.19(+3.89%)
Nov 16, 2023 288.53 291.64 284.92 287.44 519,992 +0.18(+0.06%)
Nov 15, 2023 294.35 294.65 286.12 287.26 660,641 -6.08(-2.07%)
Nov 14, 2023 292.79 297.90 291.94 293.34 496,205 +4.71(+1.63%)
Nov 13, 2023 287.07 288.97 284.36 288.63 705,492 +1.26(+0.44%)
Nov 10, 2023 284.97 287.55 281.30 287.37 502,776 +4.48(+1.58%)
Nov 09, 2023 282.08 287.96 279.36 282.89 564,490 +3.54(+1.27%)
Nov 08, 2023 278.79 283.72 276.55 279.35 422,390 +2.79(+1.01%)
Nov 07, 2023 275.61 277.03 272.38 276.56 410,437 +0.38(+0.14%)
Nov 06, 2023 280.25 281.18 273.34 276.18 595,431 -3.56(-1.27%)
Nov 03, 2023 280.90 285.32 279.55 279.74 495,967 +1.12(+0.40%)
Nov 02, 2023 278.20 279.84 272.92 278.62 804,985 +1.60(+0.58%)
Nov 01, 2023 272.69 280.79 270.33 277.02 1,304,706 +8.93(+3.33%)
Oct 31, 2023 263.23 269.69 246.52 268.09 2,099,022 -13.13(-4.67%)
Oct 30, 2023 281.16 282.63 278.29 281.22 557,766 +2.29(+0.82%)
Oct 27, 2023 279.38 281.52 276.06 278.93 490,192 -0.82(-0.29%)
Oct 26, 2023 280.09 284.10 279.48 279.75 554,370 +1.94(+0.70%)
Oct 25, 2023 282.26 282.35 276.68 277.81 689,441 -2.35(-0.84%)
Oct 24, 2023 281.41 282.69 278.83 280.16 421,531 +1.87(+0.67%)
Oct 23, 2023 278.29 281.68 277.58 278.29 527,432 +0.51(+0.18%)
Oct 20, 2023 281.90 282.07 275.69 277.79 831,692 -5.09(-1.80%)
Oct 19, 2023 288.52 292.92 281.87 282.88 823,133 -4.89(-1.70%)
Oct 18, 2023 296.41 296.41 285.43 287.77 658,217 -9.65(-3.24%)
Oct 17, 2023 299.45 302.46 296.53 297.42 11,274,361 -4.35(-1.44%)
Oct 16, 2023 296.53 305.77 296.20 301.77 865,368 +9.17(+3.13%)
Oct 13, 2023 307.22 308.82 291.86 292.60 629,543 -14.60(-4.75%)
Oct 12, 2023 308.67 315.38 304.49 307.20 450,715 -1.12(-0.36%)
Oct 11, 2023 307.31 308.93 303.38 308.32 291,496 +2.83(+0.93%)
Oct 10, 2023 307.07 308.04 302.93 305.49 361,669 -0.66(-0.21%)
Oct 09, 2023 306.60 308.84 302.24 306.14 190,482 -0.75(-0.24%)
Oct 06, 2023 296.34 307.27 292.20 306.89 791,992 +9.93(+3.34%)
Oct 05, 2023 304.85 305.71 296.19 296.96 671,762 -7.82(-2.57%)
Oct 04, 2023 303.08 308.61 301.80 304.79 374,761 +1.62(+0.53%)
Oct 03, 2023 306.79 308.34 299.42 303.17 473,724 -3.79(-1.24%)
Oct 02, 2023 311.00 313.22 303.68 306.96 549,986 -4.12(-1.32%)
Sep 29, 2023 317.12 318.07 311.02 311.08 347,937 -4.47(-1.42%)
Sep 28, 2023 313.85 319.90 312.51 315.54 283,349 +1.79(+0.57%)
Sep 27, 2023 309.14 316.33 306.62 313.76 396,808 +7.16(+2.33%)
Sep 26, 2023 308.69 310.99 306.07 306.60 362,995 -4.14(-1.33%)
Sep 25, 2023 303.19 311.84 310.01 310.74 266,104 +7.18(+2.36%)
Sep 22, 2023 301.75 306.22 301.43 303.56 225,730 +1.37(+0.45%)
Sep 21, 2023 306.42 306.42 300.52 302.19 251,980 -5.98(-1.94%)
Sep 20, 2023 313.47 315.99 307.22 308.18 389,583 -3.86(-1.24%)
Sep 19, 2023 316.41 317.16 308.74 312.04 309,947 -5.77(-1.81%)
Sep 18, 2023 313.76 322.12 313.76 317.81 318,272 +4.31(+1.37%)
Sep 15, 2023 314.62 316.77 311.95 313.50 959,337 -3.69(-1.16%)
Sep 14, 2023 314.70 318.05 310.04 317.19 425,255 +4.00(+1.28%)
Sep 13, 2023 315.45 319.81 309.71 313.19 458,472 -3.37(-1.06%)
Sep 12, 2023 322.71 329.20 315.36 316.56 368,076 -7.46(-2.30%)
Sep 11, 2023 324.94 326.40 322.26 324.02 361,330 -1.11(-0.34%)
Sep 08, 2023 322.12 329.06 319.70 325.13 420,236 +2.53(+0.78%)
Sep 07, 2023 313.86 324.73 308.92 322.60 472,409 +8.04(+2.56%)
Sep 06, 2023 311.44 315.95 310.31 314.56 493,096 +3.16(+1.01%)
Sep 05, 2023 324.83 325.24 308.99 311.40 819,091 -14.68(-4.50%)
Sep 01, 2023 324.60 327.15 324.35 326.08 416,361 +2.46(+0.76%)
Aug 31, 2023 324.30 326.31 322.77 323.62 268,132 -0.70(-0.22%)
Aug 30, 2023 326.70 329.34 323.33 324.33 344,056 +0.51(+0.16%)
Aug 29, 2023 320.62 325.39 320.43 323.82 398,551 +1.37(+0.42%)
Aug 28, 2023 319.65 326.75 319.65 322.46 526,701 +2.50(+0.78%)
Aug 25, 2023 313.76 321.76 311.62 319.95 835,920 +6.94(+2.22%)
Aug 24, 2023 313.65 318.18 312.07 313.01 393,339 -1.14(-0.36%)
Aug 23, 2023 304.72 315.61 302.49 314.15 388,268 +10.30(+3.39%)
Aug 22, 2023 304.67 306.96 301.89 303.85 214,486 -0.14(-0.05%)
Aug 21, 2023 301.77 304.73 300.00 303.99 254,621 +3.75(+1.25%)
Aug 18, 2023 297.35 300.28 296.83 300.24 396,348 +2.89(+0.97%)
Aug 17, 2023 303.12 305.29 297.02 297.35 315,937 -5.85(-1.93%)
Aug 16, 2023 303.59 306.79 302.58 303.20 228,809 -0.18(-0.06%)
Aug 15, 2023 305.98 307.98 302.81 303.38 357,345 -3.69(-1.20%)
Aug 14, 2023 303.90 308.29 303.31 307.06 414,389 +3.43(+1.13%)
Aug 11, 2023 303.18 306.43 302.68 303.63 509,654 +4.54(+1.52%)
Aug 10, 2023 302.22 304.30 296.55 299.09 391,959 -3.39(-1.12%)
Aug 09, 2023 311.05 311.05 302.12 302.49 305,219 -8.26(-2.66%)
Aug 08, 2023 305.31 311.03 302.28 310.75 522,326 +4.37(+1.43%)
Aug 07, 2023 300.99 306.44 299.85 306.37 372,135 +5.44(+1.81%)
Aug 04, 2023 305.32 305.98 299.96 300.93 332,721 -2.32(-0.77%)
Aug 03, 2023 307.98 307.98 300.38 303.26 571,793 -6.54(-2.11%)
Aug 02, 2023 311.03 311.86 308.51 309.80 454,955 -2.48(-0.79%)
Aug 01, 2023 307.83 316.92 307.13 312.28 634,319 +3.66(+1.19%)
Jul 31, 2023 308.58 308.84 304.82 308.62 412,755 +2.00(+0.65%)
Jul 28, 2023 306.36 308.36 303.65 306.62 434,166 +1.49(+0.49%)
Jul 27, 2023 308.04 308.04 304.18 305.13 620,581 -1.51(-0.49%)
Jul 26, 2023 317.88 318.36 302.01 306.64 1,153,618 -8.43(-2.67%)
Jul 25, 2023 326.42 334.30 309.67 315.07 1,244,808 -15.09(-4.57%)
Jul 24, 2023 330.09 332.97 328.42 330.16 548,571 +0.04(+0.01%)
Jul 21, 2023 333.62 336.37 330.10 330.12 387,550 -4.03(-1.20%)
Jul 20, 2023 335.03 335.88 331.34 334.15 338,151 +0.49(+0.15%)
Jul 19, 2023 331.37 334.29 328.60 333.66 282,973 +0.01(+0.00%)
Jul 18, 2023 328.02 333.93 328.02 333.65 302,739 +5.29(+1.61%)
Jul 17, 2023 325.99 330.12 324.13 328.36 293,953 +1.94(+0.59%)
Jul 14, 2023 329.97 331.88 323.69 326.42 538,001 -3.04(-0.92%)
Jul 13, 2023 328.68 329.99 324.92 329.46 236,341 +1.46(+0.45%)
Jul 12, 2023 331.54 332.28 326.83 328.00 340,513 -1.27(-0.38%)
Jul 11, 2023 331.37 333.57 329.19 329.26 361,596 -2.53(-0.76%)
Jul 10, 2023 324.78 331.91 323.56 331.79 222,096 +7.55(+2.33%)
Jul 07, 2023 321.31 327.82 320.33 324.25 389,078 +1.41(+0.44%)
Jul 06, 2023 322.30 326.58 321.95 322.83 371,693 -1.27(-0.39%)
Jul 05, 2023 323.52 327.38 322.94 324.10 383,517 -1.32(-0.41%)
Jul 03, 2023 326.39 327.90 324.15 325.42 120,817 -2.54(-0.78%)
Jun 30, 2023 325.69 329.15 323.42 327.97 297,229 +4.30(+1.33%)
Jun 29, 2023 318.86 324.04 317.17 323.66 342,923 +5.33(+1.67%)
Jun 28, 2023 320.19 322.23 316.36 318.33 704,886 -1.48(-0.46%)
Jun 27, 2023 313.78 321.79 313.78 319.82 367,145 +3.83(+1.21%)
Jun 26, 2023 316.56 320.90 315.51 315.99 309,720 +2.36(+0.75%)
Jun 23, 2023 315.31 318.08 312.38 313.63 1,078,541 -4.31(-1.36%)
Jun 22, 2023 318.53 320.38 316.29 317.95 280,508 -1.33(-0.42%)
Jun 21, 2023 317.67 323.08 316.64 319.27 298,912 +1.69(+0.53%)
Jun 20, 2023 315.87 318.65 312.30 317.58 355,954 +0.67(+0.21%)
Jun 16, 2023 318.58 319.39 313.51 316.91 837,339 -0.63(-0.20%)
Jun 15, 2023 311.05 318.33 309.95 317.54 477,305 +51.02(+19.14%)
May 08, 2023 268.39 269.15 265.72 266.52 386,983 -1.51(-0.56%)
May 05, 2023 268.11 269.82 266.72 268.03 326,484 +2.54(+0.96%)
May 04, 2023 267.71 268.03 260.38 265.49 339,583 -3.70(-1.38%)
May 03, 2023 275.22 277.98 268.52 269.19 547,007 -6.41(-2.33%)
May 02, 2023 268.31 276.04 265.66 275.60 703,768 +6.82(+2.54%)
May 01, 2023 265.95 269.51 263.09 268.79 448,139 +3.49(+1.31%)
Apr 28, 2023 262.37 265.35 255.73 265.30 624,048 +2.30(+0.87%)
Apr 27, 2023 258.49 264.30 257.56 263.00 478,142 +6.87(+2.68%)
Apr 26, 2023 255.92 259.76 252.40 256.14 670,144 +0.60(+0.24%)
Apr 25, 2023 248.16 261.54 247.89 255.54 1,699,136 +26.62(+11.63%)
Apr 24, 2023 227.06 230.43 227.06 228.92 400,622 +1.73(+0.76%)
Apr 21, 2023 228.30 228.95 226.40 227.19 246,113 -0.47(-0.21%)
Apr 20, 2023 227.48 229.66 226.49 227.66 247,779 -1.00(-0.44%)
Apr 19, 2023 230.13 232.74 225.67 228.66 339,110 -1.30(-0.57%)
Apr 18, 2023 228.70 230.86 227.75 229.96 314,922 +1.92(+0.84%)
Apr 17, 2023 225.25 228.30 223.99 228.04 248,085 +3.71(+1.66%)
Apr 14, 2023 223.14 227.12 223.08 224.33 156,661 +1.12(+0.50%)
Apr 13, 2023 223.39 223.74 217.73 223.21 283,152 -0.18(-0.08%)
Apr 12, 2023 222.98 226.35 222.48 223.38 311,633 +2.21(+1.00%)
Apr 11, 2023 222.11 223.13 220.70 221.18 453,265 +0.01(+0.00%)
Apr 10, 2023 216.96 221.21 216.49 221.17 426,211 +3.19(+1.46%)
Apr 06, 2023 221.18 222.19 217.45 217.98 350,658 -2.69(-1.22%)
Apr 05, 2023 225.55 226.26 217.64 220.66 441,517 -6.59(-2.90%)
Apr 04, 2023 240.73 240.73 225.73 227.25 611,218 -13.44(-5.58%)
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.