HUBB - Hubbell Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2019133.77135.07132.04132.15132.15267,800
Oct 10, 2019129.78131.99129.74131.50131.50253,500
Oct 09, 2019130.16131.30129.11129.71129.71239,800
Oct 08, 2019128.46130.37127.51128.92128.92410,700
Oct 07, 2019130.35130.87128.81129.20129.20276,900
Oct 04, 2019128.50130.99128.27130.80130.80291,200
Oct 03, 2019125.03128.17124.05127.93127.93274,400
Oct 02, 2019128.04128.04123.82125.97125.97404,200
Oct 01, 2019132.36133.18129.28130.06130.06294,700
Sep 30, 2019132.30133.53129.98131.40131.40349,200
Sep 27, 2019134.11134.20131.78132.14132.14256,900
Sep 26, 2019133.63134.12132.76133.07133.07199,600
Sep 25, 2019132.17134.56132.06133.61133.61242,400
Sep 24, 2019133.17133.54131.43132.58132.58282,400
Sep 23, 2019130.35133.30130.35132.68132.68251,900
Sep 20, 2019131.93133.06131.10131.20131.20567,100
Sep 19, 2019133.85134.82131.14131.41131.41171,100
Sep 18, 2019133.11134.27131.50133.37133.37243,300
Sep 17, 2019132.74134.32130.45133.97133.97595,700
Sep 16, 2019136.47137.04132.59133.52133.52367,800
Sep 13, 2019137.03137.97135.38137.88137.88205,300
Sep 12, 2019137.25137.70135.42135.81135.81259,000
Sep 11, 2019136.00136.89135.02136.81136.81293,400
Sep 10, 2019134.70135.51133.15135.51135.51283,000
Sep 09, 2019134.44134.92132.76134.66134.66406,000
Sep 06, 2019132.50134.86132.19134.08134.08287,300
Sep 05, 2019131.45133.81131.29132.31132.31199,200
Sep 04, 2019129.24130.99129.02129.68129.68253,300
Sep 03, 2019129.45130.12126.77127.65127.65254,200
Aug 30, 2019129.95131.20129.72131.14131.14196,300
Aug 29, 2019127.49129.58127.17129.32129.32209,200
Aug 29, 20190.84 Dividend
Aug 28, 2019123.32127.09122.72126.95126.11228,600
Aug 27, 2019125.09125.12122.73123.79122.97194,200
Aug 26, 2019124.96124.96122.92123.87123.05155,900
Aug 23, 2019127.52128.10123.29123.73122.91232,500
Aug 22, 2019128.92129.54127.48128.13127.28103,200
Aug 21, 2019129.99129.99128.17128.60127.75133,200
Aug 20, 2019127.65128.43126.55127.71126.86188,600
Aug 19, 2019128.17128.70127.30127.81126.96160,100
Aug 16, 2019124.17126.74122.28126.08125.25149,200
Aug 15, 2019122.99123.99122.28123.09122.28210,200
Aug 14, 2019125.09125.73122.77122.97122.16185,900
Aug 13, 2019125.35130.18124.81127.26126.42276,300
Aug 12, 2019126.37127.18125.20125.71124.88164,000
Aug 09, 2019128.26128.58126.10126.62125.78211,600
Aug 08, 2019127.21129.41127.21129.10128.25360,600
Aug 07, 2019125.18126.81123.52126.59125.75288,200
Aug 06, 2019124.16126.36123.99126.08125.25285,300
Aug 05, 2019124.95125.31122.51123.69122.87314,800
Aug 02, 2019126.61128.42125.54127.92127.07353,800
Aug 01, 2019129.87132.21126.98127.68126.84500,200
Jul 31, 2019131.15132.38128.75129.88129.02495,700
Jul 30, 2019128.94133.88126.69131.62130.75692,500
Jul 29, 2019125.85125.85124.39125.37124.54299,400
Jul 26, 2019126.64126.93125.76125.97125.14298,800
Jul 25, 2019127.70127.99126.18126.59125.75209,300
Jul 24, 2019125.53127.76124.24127.54126.70318,900
Jul 23, 2019125.32126.47124.22126.46125.62232,100
Jul 22, 2019125.54126.13123.80124.38123.56207,500
Jul 19, 2019125.73126.91124.81125.48124.65178,400
Jul 18, 2019125.76126.01124.10124.82123.99153,300
Jul 17, 2019128.15128.25125.22125.28124.45134,000
Jul 16, 2019127.15128.61127.06128.38127.53265,600
Jul 15, 2019128.23128.74126.74127.25126.41223,700
Jul 12, 2019126.08128.55126.08128.00127.15189,600
Jul 11, 2019126.17126.70124.65125.23124.40233,000
Jul 10, 2019128.28128.82126.19126.38125.54265,600
Jul 09, 2019128.95129.02126.89127.70126.86204,900
Jul 08, 2019128.29129.50128.29128.86128.01224,400
Jul 05, 2019129.58129.59127.66129.14128.29203,500
Jul 03, 2019130.03130.99129.63130.62129.76170,700
Jul 02, 2019130.46131.36128.89129.77128.91325,400
Jul 01, 2019132.14132.57129.94131.13130.26348,400
Jun 28, 2019128.33130.40128.15130.40129.54677,100
Jun 27, 2019128.02128.97127.74128.44127.59254,000
Jun 26, 2019127.01128.51125.89127.47126.63276,100
Jun 25, 2019126.11126.92125.31126.30125.46249,400
Jun 24, 2019125.93126.37125.11125.50124.67106,700
Jun 21, 2019125.99126.89125.61125.66124.83276,200
Jun 20, 2019125.82126.60123.36126.40125.56236,500
Jun 19, 2019124.28124.55122.21123.70122.88203,100
Jun 18, 2019121.54124.68120.99123.80122.98222,000
Jun 17, 2019122.36122.80120.43120.98120.18195,500
Jun 14, 2019123.05123.29121.48122.71121.90235,900
Jun 13, 2019123.20123.43122.05123.34122.52340,000
Jun 12, 2019123.83123.83122.25122.56121.75278,300
Jun 11, 2019125.98126.62123.18123.89123.07295,100
Jun 10, 2019124.94125.90124.29124.68123.86311,700
Jun 07, 2019124.79125.25123.38123.96123.14341,000
Jun 06, 2019122.65124.11122.15123.72122.90272,200
Jun 05, 2019122.20123.03118.47122.98122.17338,100
Jun 04, 2019118.17122.12117.65121.87121.06422,500
Jun 03, 2019114.43116.91114.43116.60115.83302,600
May 31, 2019115.66116.14113.59114.54113.78547,500
May 30, 2019116.45118.08116.08117.11116.34251,000
May 30, 20190.84 Dividend
May 29, 2019116.91117.50116.21117.31115.70340,200
May 28, 2019118.77119.79117.41117.41115.80202,300
May 24, 2019118.48118.48116.97118.00116.38189,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...