Hubbell Inc (HUEC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:37PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| Jun 26, 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | - |
| Jun 25, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Jun 24, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Jun 21, 2024 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - |
| Jun 20, 2024 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | - |
| Jun 19, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Jun 18, 2024 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 5 |
| Jun 17, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 15 |
| Jun 14, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| Jun 13, 2024 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | - |
| Jun 12, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jun 11, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jun 10, 2024 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | - |
| Jun 07, 2024 | 334.00 | 340.00 | 332.00 | 340.00 | 340.00 | - |
| Jun 06, 2024 | 348.00 | 352.00 | 334.00 | 334.00 | 334.00 | 10 |
| Jun 05, 2024 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | - |
| Jun 04, 2024 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | - |
| Jun 03, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| May 31, 2024 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | - |
| May 31, 2024 | 1.22 Dividend | |||||
| May 30, 2024 | 356.00 | 362.00 | 356.00 | 362.00 | 360.78 | - |
| May 29, 2024 | 362.00 | 362.00 | 356.00 | 356.00 | 354.80 | - |
| May 28, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.73 | - |
| May 27, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.73 | - |
| May 24, 2024 | 368.00 | 378.00 | 368.00 | 378.00 | 376.73 | - |
| May 23, 2024 | 370.00 | 372.00 | 368.00 | 368.00 | 366.76 | - |
| May 22, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.75 | - |
| May 21, 2024 | 364.00 | 370.00 | 364.00 | 368.00 | 366.76 | - |
| May 20, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.79 | - |
| May 17, 2024 | 358.00 | 360.00 | 358.00 | 360.00 | 358.79 | - |
| May 16, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.75 | - |
| May 15, 2024 | 368.00 | 370.00 | 368.00 | 370.00 | 368.75 | - |
| May 14, 2024 | 370.00 | 370.00 | 368.00 | 368.00 | 366.76 | - |
| May 13, 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 368.75 | - |
| May 10, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| May 09, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.77 | - |
| May 08, 2024 | 364.00 | 366.00 | 364.00 | 366.00 | 364.77 | - |
| May 07, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 356.79 | - |
| May 06, 2024 | 350.00 | 356.00 | 350.00 | 356.00 | 354.80 | - |
| May 03, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.83 | - |
| May 02, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.83 | - |
| Apr 30, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.73 | - |
| Apr 29, 2024 | 378.00 | 378.00 | 376.00 | 376.00 | 374.73 | - |
| Apr 26, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| Apr 25, 2024 | 368.00 | 372.00 | 368.00 | 372.00 | 370.75 | - |
| Apr 24, 2024 | 370.00 | 372.00 | 370.00 | 370.00 | 368.75 | - |
| Apr 23, 2024 | 364.00 | 370.00 | 364.00 | 370.00 | 368.75 | - |
| Apr 22, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.78 | - |
| Apr 19, 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 360.78 | - |
| Apr 18, 2024 | 364.00 | 368.00 | 364.00 | 366.00 | 364.77 | - |
| Apr 17, 2024 | 370.00 | 370.00 | 362.00 | 362.00 | 360.78 | - |
| Apr 16, 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 368.75 | - |
| Apr 15, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| Apr 12, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| Apr 11, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.73 | - |
| Apr 10, 2024 | 374.00 | 378.00 | 374.00 | 378.00 | 376.73 | - |
| Apr 09, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.72 | - |
| Apr 08, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.71 | - |
| Apr 05, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.72 | - |
| Apr 04, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 388.69 | - |
| Apr 03, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 380.71 | - |
| Apr 02, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 384.70 | - |
| Mar 28, 2024 | 380.00 | 382.00 | 380.00 | 382.00 | 380.71 | - |
| Mar 27, 2024 | 380.00 | 386.00 | 380.00 | 386.00 | 384.70 | 1 |
| Mar 26, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 378.72 | - |
| Mar 25, 2024 | 384.00 | 388.00 | 384.00 | 388.00 | 386.69 | 2 |
| Mar 22, 2024 | 380.00 | 384.00 | 380.00 | 384.00 | 382.71 | - |
| Mar 21, 2024 | 370.00 | 378.00 | 370.00 | 378.00 | 376.73 | - |
| Mar 20, 2024 | 362.00 | 364.00 | 362.00 | 364.00 | 362.77 | 40 |
| Mar 19, 2024 | 364.00 | 366.00 | 362.00 | 362.00 | 360.78 | - |
| Mar 18, 2024 | 362.00 | 368.00 | 362.00 | 366.00 | 364.77 | - |
| Mar 15, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.77 | - |
| Mar 14, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.78 | - |
| Mar 13, 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 360.78 | - |
| Mar 12, 2024 | 352.00 | 362.00 | 352.00 | 362.00 | 360.78 | - |
| Mar 11, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.80 | - |
| Mar 08, 2024 | 356.00 | 360.00 | 356.00 | 358.00 | 356.79 | - |
| Mar 07, 2024 | 352.00 | 356.00 | 352.00 | 356.00 | 354.80 | - |
| Mar 06, 2024 | 348.00 | 352.00 | 348.00 | 352.00 | 350.81 | 54 |
| Mar 05, 2024 | 354.00 | 354.00 | 348.00 | 348.00 | 346.83 | - |
| Mar 04, 2024 | 352.00 | 358.00 | 352.00 | 356.00 | 354.80 | - |
| Mar 01, 2024 | 350.00 | 354.00 | 348.00 | 348.00 | 346.83 | 40 |
| Feb 29, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.85 | - |
| Feb 28, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.87 | - |
| Feb 28, 2024 | 1.22 Dividend | |||||
| Feb 27, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 335.64 | - |
| Feb 26, 2024 | 334.00 | 336.00 | 334.00 | 336.00 | 333.66 | - |
| Feb 23, 2024 | 334.00 | 338.00 | 334.00 | 338.00 | 335.64 | - |
| Feb 22, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.71 | - |
| Feb 21, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.73 | - |
| Feb 20, 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 323.73 | - |
| Feb 19, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.70 | - |
| Feb 16, 2024 | 330.00 | 332.00 | 330.00 | 332.00 | 329.69 | - |
| Feb 15, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
| Feb 14, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.73 | - |
| Feb 13, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 329.69 | - |
| Feb 12, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.67 | - |
| Feb 09, 2024 | 330.00 | 334.00 | 330.00 | 334.00 | 331.67 | - |
| Feb 08, 2024 | 326.00 | 330.00 | 326.00 | 330.00 | 327.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.