HUB-B Historical Prices | Hubbell Inc A Common Stock Stock

TSX

1.03% TSX Ventures 0.00%

Hubbell Inc. (HUB-B)

-NYSE

102.68 2.46(2.45%) 4:02PM EDT|After Hours : 102.68 0.07 (0.07%) 4:04PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	99.20	100.82	99.20	100.22	183,000	100.22
May 17, 2013	98.17	99.70	98.09	99.67	130,600	99.67
May 16, 2013	98.66	99.39	97.66	97.98	97,500	97.98
May 15, 2013	97.73	98.93	97.52	98.76	112,100	98.76
May 14, 2013	97.71	98.87	96.95	97.99	72,000	97.99
May 13, 2013	97.89	97.89	97.05	97.40	134,400	97.40
May 10, 2013	97.67	98.00	96.31	97.90	98,200	97.90
May 9, 2013	97.13	97.73	96.83	97.34	240,600	97.34
May 8, 2013	97.38	97.80	96.78	97.20	154,300	97.20
May 7, 2013	96.62	97.38	96.04	97.37	159,800	97.37
May 6, 2013	96.59	97.12	96.11	96.53	164,300	96.53
May 3, 2013	96.54	97.46	95.65	96.56	160,200	96.56
May 2, 2013	93.95	95.42	93.01	95.17	414,500	95.17
May 1, 2013	95.27	95.95	92.72	93.28	258,900	93.28
Apr 30, 2013	94.79	96.00	94.15	95.96	393,500	95.96
Apr 29, 2013	93.93	94.97	93.56	94.70	429,900	94.70
Apr 26, 2013	93.68	94.60	92.72	93.51	145,700	93.51
Apr 25, 2013	93.69	94.46	93.43	93.49	141,400	93.49
Apr 24, 2013	93.31	93.97	92.97	93.23	281,100	93.23
Apr 23, 2013	93.34	93.68	92.53	93.14	214,300	93.14
Apr 22, 2013	93.15	93.85	91.47	93.10	180,600	93.10
Apr 19, 2013	92.14	93.50	91.22	93.21	298,200	93.21
Apr 18, 2013	92.96	94.08	91.66	91.94	430,500	91.94
Apr 17, 2013	93.78	94.27	92.44	92.90	170,100	92.90
Apr 16, 2013	94.42	95.18	93.49	94.64	175,400	94.64
Apr 15, 2013	95.17	95.17	93.12	93.42	347,300	93.42
Apr 12, 2013	95.43	95.95	95.20	95.65	222,200	95.65
Apr 11, 2013	95.71	96.58	94.35	95.83	331,100	95.83
Apr 10, 2013	94.70	95.84	94.31	95.65	137,800	95.65
Apr 9, 2013	94.90	94.92	94.16	94.23	139,600	94.23
Apr 8, 2013	94.99	95.01	93.68	94.44	380,600	94.44
Apr 5, 2013	93.52	94.96	93.38	94.77	81,900	94.77
Apr 4, 2013	93.88	95.51	93.88	95.17	214,300	95.17
Apr 3, 2013	94.97	95.54	92.92	93.58	309,900	93.58
Apr 2, 2013	95.90	96.09	94.37	94.62	197,100	94.62
Apr 1, 2013	96.38	96.90	94.83	95.00	223,400	95.00
Mar 28, 2013	97.50	97.66	96.83	97.11	245,400	97.11
Mar 27, 2013	96.67	97.28	95.71	97.28	207,700	97.28
Mar 26, 2013	97.19	97.76	95.26	96.95	207,800	96.95
Mar 25, 2013	98.38	98.38	95.80	96.34	240,400	96.34
Mar 22, 2013	96.61	97.80	95.63	97.73	160,900	97.73
Mar 21, 2013	96.69	97.72	96.19	96.53	202,000	96.53
Mar 20, 2013	97.29	97.41	96.44	97.19	162,200	97.19
Mar 19, 2013	96.93	97.16	95.14	96.57	232,000	96.57
Mar 18, 2013	96.05	97.00	95.51	96.44	196,000	96.44
Mar 15, 2013	96.25	96.85	95.66	96.71	489,300	96.71
Mar 14, 2013	96.00	96.24	95.48	96.24	115,900	96.24
Mar 13, 2013	95.16	95.81	94.48	95.61	121,000	95.61
Mar 12, 2013	95.25	95.63	94.37	94.84	201,100	94.84
Mar 11, 2013	95.25	95.27	94.54	95.26	137,700	95.26
Mar 8, 2013	94.56	95.00	93.92	94.98	101,700	94.98
Mar 7, 2013	93.74	94.32	93.31	93.98	129,400	93.98
Mar 6, 2013	93.48	93.72	93.24	93.57	130,400	93.57
Mar 5, 2013	92.66	93.38	92.44	93.10	147,100	93.10
Mar 4, 2013	92.26	92.27	90.77	91.97	218,000	91.97
Mar 1, 2013	92.12	92.92	90.46	92.31	269,600	92.31
Feb 28, 2013	93.45	93.56	92.46	92.91	291,600	92.91
Feb 27, 2013	91.21	94.31	90.36	93.33	465,700	93.33
2013-02-27	0.45 Dividend
Feb 26, 2013	93.19	93.72	92.09	93.34	426,600	92.89
Feb 25, 2013	93.22	94.08	92.35	92.65	262,800	92.20
Feb 22, 2013	92.84	93.60	92.46	93.31	264,800	92.86
Feb 21, 2013	93.59	93.80	91.31	92.07	386,200	91.63
Feb 20, 2013	94.52	94.85	93.41	93.48	295,600	93.03
Feb 19, 2013	94.07	95.07	93.90	94.76	334,200	94.30
Feb 15, 2013	93.88	94.25	93.15	93.93	224,300	93.48
Feb 14, 2013	94.00	94.70	93.47	93.93	213,300	93.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On HUB-B

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hubbell Inc. (HUB-B)