Canada markets closed

Hubbell Incorporated (HUBB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
379.89+6.95 (+1.86%)
At close: 04:00PM EDT
391.99 +12.10 (+3.19%)
After hours: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024377.43381.30376.29379.89379.89433,447
May 02, 2024374.03377.04367.27372.94372.94645,589
May 01, 2024367.72385.02365.89373.30373.30907,625
Apr 30, 2024394.97400.00368.55370.52370.521,651,005
Apr 29, 2024408.38411.86403.45407.19407.19540,747
Apr 26, 2024403.56410.37403.56407.53407.53359,603
Apr 25, 2024394.56403.58391.01402.27402.27349,992
Apr 24, 2024399.94408.00395.26398.55398.55342,032
Apr 23, 2024393.50400.48391.23398.00398.00255,029
Apr 22, 2024391.18393.68387.08390.56390.56391,009
Apr 19, 2024393.49396.45385.54388.03388.03354,622
Apr 18, 2024395.76397.94390.92392.28392.28302,604
Apr 17, 2024397.99397.99388.20390.97390.97396,855
Apr 16, 2024399.45399.84391.14396.28396.28492,112
Apr 15, 2024410.51413.95398.42402.59402.59370,165
Apr 12, 2024401.88406.09398.99401.74401.74405,898
Apr 11, 2024406.23409.35403.46406.23406.23313,163
Apr 10, 2024401.75411.51398.36406.91406.91392,669
Apr 09, 2024417.14420.92402.18409.17409.17461,212
Apr 08, 2024419.16420.02413.88415.74415.74367,315
Apr 05, 2024416.44423.57416.30417.08417.08449,666
Apr 04, 2024427.41429.61411.24412.56412.56369,897
Apr 03, 2024415.21426.72411.33424.40424.40428,768
Apr 02, 2024415.09416.24409.78415.54415.54348,782
Apr 01, 2024415.62418.40413.92416.80416.80263,665
Mar 28, 2024415.89417.21412.56415.05415.05291,185
Mar 27, 2024414.75415.79409.40413.86413.86275,160
Mar 26, 2024412.46416.56411.06413.33413.33472,565
Mar 25, 2024415.62419.64412.76413.12413.12286,150
Mar 22, 2024415.00418.83413.61417.92417.92418,688
Mar 21, 2024409.40416.06407.09415.00415.00285,984
Mar 20, 2024400.00408.08398.36406.65406.65388,431
Mar 19, 2024397.00398.11390.47396.71396.71377,464
Mar 18, 2024397.45403.94397.45399.61399.61299,921
Mar 15, 2024397.32402.77394.47395.15395.15975,258
Mar 14, 2024401.68404.15398.34401.83401.83630,144
Mar 13, 2024397.81400.00393.20399.53399.53503,965
Mar 12, 2024387.85397.32387.38396.93396.93540,643
Mar 11, 2024390.11390.42379.23387.43387.43496,119
Mar 08, 2024392.90396.92388.57393.14393.14428,687
Mar 07, 2024390.01393.37389.42392.96392.96293,829
Mar 06, 2024386.29388.86382.35387.92387.92333,014
Mar 05, 2024384.25385.36377.32380.65380.65450,351
Mar 04, 2024386.83392.98386.83387.74387.74437,271
Mar 01, 2024380.60385.35379.62384.77384.77396,217
Feb 29, 2024375.36382.58374.43380.67380.67955,066
Feb 28, 2024366.38372.58365.26370.82370.82383,019
Feb 28, 20241.22 Dividend
Feb 27, 2024369.97371.06364.73367.49366.27297,275
Feb 26, 2024366.43371.50366.43369.58368.35391,812
Feb 23, 2024366.30368.51361.85365.79364.58290,084
Feb 22, 2024359.54365.47357.81364.72363.51675,280
Feb 21, 2024354.36355.26351.76354.15352.97385,839
Feb 20, 2024358.00358.43353.84355.35354.17341,304
Feb 16, 2024358.42363.45358.30358.88357.69202,289
Feb 15, 2024360.04361.21355.30358.69357.50267,445
Feb 14, 2024354.60359.98353.46359.69358.50327,741
Feb 13, 2024353.25354.99347.73352.62351.45355,761
Feb 12, 2024361.77364.76359.37359.82358.63295,342
Feb 09, 2024357.86363.36357.50363.01361.80308,943
Feb 08, 2024356.83359.04354.95358.21357.02308,302
Feb 07, 2024352.01358.11349.68355.13353.95394,010
Feb 06, 2024350.67355.06342.85350.25349.09478,899
Feb 05, 2024352.63356.38348.72350.99349.82527,652
Feb 02, 2024343.58356.06343.02354.03352.85793,361
Feb 01, 2024336.30344.40334.22343.71342.57543,689
Jan 31, 2024342.41343.63334.17335.57334.46676,269
Jan 30, 2024333.30347.28329.24344.31343.17901,540
Jan 29, 2024327.28333.02326.13332.56331.46857,743
Jan 26, 2024333.85335.43328.77328.98327.89375,676
Jan 25, 2024331.36336.20330.63333.82332.71464,728
Jan 24, 2024332.82333.46327.51328.16327.07301,229
Jan 23, 2024334.81336.54329.67330.96329.86277,982
Jan 22, 2024330.81336.83330.81334.76333.65382,256
Jan 19, 2024326.83332.00323.46329.62328.53492,591
Jan 18, 2024322.87326.40322.27325.69324.61152,434
Jan 17, 2024324.24328.57319.06321.62320.55210,885
Jan 16, 2024326.26327.83324.17326.42325.34211,468
Jan 12, 2024329.05329.05322.21327.63326.54201,285
Jan 11, 2024325.25327.96319.39327.69326.60348,873
Jan 10, 2024329.46329.46324.94325.69324.61384,072
Jan 09, 2024320.92329.30319.03327.75326.66464,796
Jan 08, 2024319.90323.43317.32322.88321.81295,282
Jan 05, 2024320.09320.09315.38318.16317.10355,841
Jan 04, 2024317.28320.49316.06319.94318.88373,407
Jan 03, 2024324.08324.13316.76316.84315.79297,020
Jan 02, 2024327.18328.20324.39325.92324.84263,162
Dec 29, 2023327.67329.33327.17328.93327.84189,351
Dec 28, 2023324.68329.74322.63328.10327.01462,994
Dec 27, 2023328.89330.00327.25328.02326.93239,028
Dec 26, 2023326.38329.63326.35328.89327.80162,968
Dec 22, 2023326.12329.11325.53325.99324.91155,170
Dec 21, 2023323.32326.19322.11324.55323.47246,129
Dec 20, 2023323.36325.57320.52321.12320.05526,557
Dec 19, 2023326.13328.12321.54323.69322.62339,120
Dec 18, 2023325.09327.12323.27325.11324.03355,296
Dec 15, 2023326.35328.42324.02325.43324.35704,934
Dec 14, 2023320.61326.88318.86326.79325.71666,426
Dec 13, 2023319.07320.09311.38314.92313.87559,812
Dec 12, 2023316.01321.63313.88319.03317.97429,582
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...