Advertisement
Advertisement
U.S. Markets open in 7 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Hubbell Incorporated (HUBB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
182.75-3.49 (-1.87%)
At close: 04:00PM EST
182.75 +0.12 (+0.07%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 2022187.81188.74181.60182.75182.75226,261
Jan 26, 2022189.48191.95184.40186.24186.24359,588
Jan 25, 2022190.90191.66185.63187.27187.27499,517
Jan 24, 2022191.64194.26186.48194.24194.24404,590
Jan 21, 2022193.70198.80193.35194.68194.68454,657
Jan 20, 2022198.10199.46193.82194.06194.06419,984
Jan 19, 2022199.13199.91196.51197.36197.36455,014
Jan 18, 2022197.93200.46197.00199.02199.02302,174
Jan 14, 2022197.99200.55194.37200.05200.05452,027
Jan 13, 2022203.91203.94199.40200.11200.11307,275
Jan 12, 2022201.54205.79197.50202.40202.40601,227
Jan 11, 2022196.48200.65193.68200.33200.33393,347
Jan 10, 2022198.83198.83195.51196.32196.32407,304
Jan 07, 2022204.00205.00199.72200.04200.04249,535
Jan 06, 2022204.16204.60199.48204.31204.31470,103
Jan 05, 2022209.61211.27203.99204.23204.23225,762
Jan 04, 2022206.63211.85204.85209.50209.50246,847
Jan 03, 2022209.52209.82204.60205.29205.29215,087
Dec 31, 2021207.90209.71206.30208.27208.2775,723
Dec 30, 2021210.92211.45207.01207.44207.44103,135
Dec 29, 2021209.80210.90209.11210.14210.14104,870
Dec 28, 2021208.70210.06208.14209.37209.37127,059
Dec 27, 2021205.33208.47204.43208.40208.40184,602
Dec 23, 2021205.40206.46204.28204.40204.40179,694
Dec 22, 2021205.51206.67203.28203.91203.91184,121
Dec 21, 2021204.09207.02203.68206.09206.09196,895
Dec 20, 2021202.80203.25197.98202.03202.03146,988
Dec 17, 2021208.81210.70203.63204.99204.99452,997
Dec 16, 2021208.00209.22206.28208.28208.28202,881
Dec 15, 2021207.41208.48205.43207.69207.69200,576
Dec 14, 2021208.78211.36205.44206.31206.31312,844
Dec 13, 2021208.39211.32206.51210.05210.05280,450
Dec 10, 2021208.32209.40207.35208.28208.28125,207
Dec 09, 2021208.16209.08207.43207.57207.57119,039
Dec 08, 2021209.50210.20207.50209.01209.01209,036
Dec 07, 2021206.93209.62206.32209.06209.06159,758
Dec 06, 2021204.33208.13203.46204.67204.67191,182
Dec 03, 2021203.79203.79200.47202.27202.27159,238
Dec 02, 2021196.89204.41195.96202.46202.46172,316
Dec 01, 2021198.42202.12196.05196.05196.05231,149
Nov 30, 2021199.59200.07194.22195.70195.70272,561
Nov 29, 2021204.52204.63201.15201.35201.35160,520
Nov 29, 20211.05 Dividend
Nov 26, 2021204.21204.68202.78203.80202.75139,316
Nov 24, 2021208.51209.30207.11208.50207.43135,090
Nov 23, 2021207.83209.41206.62208.93207.85155,614
Nov 22, 2021211.33212.54208.33208.50207.43144,769
Nov 19, 2021209.56211.36208.20210.10209.02151,732
Nov 18, 2021209.54210.01207.95209.61208.53157,183
Nov 17, 2021209.12209.53207.36209.16208.08210,771
Nov 16, 2021208.25211.63208.25209.27208.19199,049
Nov 15, 2021208.46208.82206.75208.27207.20170,467
Nov 12, 2021208.86209.25207.15208.17207.10171,191
Nov 11, 2021207.95208.54206.29207.96206.89182,730
Nov 10, 2021208.64209.30207.16208.06206.99126,346
Nov 09, 2021207.77208.79205.92208.62207.55132,496
Nov 08, 2021207.92208.50205.76207.91206.84220,644
Nov 05, 2021205.01206.37204.29205.67204.61205,319
Nov 04, 2021203.21204.97202.24204.05203.00283,218
Nov 03, 2021202.08202.71199.03201.94200.90234,733
Nov 02, 2021201.37203.16200.64202.60201.56301,977
Nov 01, 2021200.19201.65198.91200.62199.59243,415
Oct 29, 2021197.28200.13197.28199.37198.34349,853
Oct 28, 2021191.67197.76191.67197.65196.63297,402
Oct 27, 2021191.16193.35189.10190.67189.69224,028
Oct 26, 2021181.03194.46179.86191.33190.34582,536
Oct 25, 2021191.96192.69189.81190.24189.26286,844
Oct 22, 2021191.60192.69191.22192.07191.08141,353
Oct 21, 2021190.88191.61189.29190.81189.83249,486
Oct 20, 2021190.51192.75190.02191.38190.39179,047
Oct 19, 2021190.56191.01189.04189.80188.82147,509
Oct 18, 2021187.81189.91187.37188.83187.86165,815
Oct 15, 2021188.77190.64188.02188.30187.33308,738
Oct 14, 2021183.67188.00183.62187.38186.41158,588
Oct 13, 2021179.89183.18178.35182.06181.12196,548
Oct 12, 2021180.27180.63178.49178.98178.06146,449
Oct 11, 2021179.95182.85179.48179.64178.71186,897
Oct 08, 2021182.82183.54180.47180.50179.57187,237
Oct 07, 2021185.36187.48183.37183.87182.92256,803
Oct 06, 2021182.36183.99179.53183.98183.03237,812
Oct 05, 2021180.70183.85178.07183.41182.47268,520
Oct 04, 2021180.95181.67178.72180.43179.50194,662
Oct 01, 2021181.35181.72179.14180.01179.08256,960
Sep 30, 2021186.00186.14180.57180.67179.74223,242
Sep 29, 2021184.78186.10183.25184.83183.88170,379
Sep 28, 2021185.42186.13183.56183.81182.86196,545
Sep 27, 2021183.05186.28183.05185.31184.36391,471
Sep 24, 2021184.70185.16183.28183.51182.56158,115
Sep 23, 2021183.00186.38181.89185.05184.10369,503
Sep 22, 2021181.19182.79180.20181.33180.40476,014
Sep 21, 2021184.30184.91179.07179.67178.74264,562
Sep 20, 2021181.40183.79179.92183.61182.66269,163
Sep 17, 2021186.76188.12184.67185.48184.52582,124
Sep 16, 2021191.43191.51187.43188.12187.15360,876
Sep 15, 2021190.94192.79189.94191.35190.36187,497
Sep 14, 2021192.37192.81189.65191.16190.18364,676
Sep 13, 2021193.15193.30189.15191.64190.65381,692
Sep 10, 2021196.37196.49191.74192.14191.15261,583
Sep 09, 2021197.52198.72194.22194.62193.62398,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement