New Zealand markets closed

Hubbell Incorporated (HUBB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
372.75+1.46 (+0.39%)
At close: 04:00PM EDT
372.75 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024370.67374.42367.69372.75372.75467,816
03 Jul 2024366.91372.38365.79371.29371.29334,883
02 Jul 2024359.46367.42358.15365.81365.81405,634
01 Jul 2024371.96371.96357.70359.14359.14652,717
28 Jun 2024370.88377.79363.58365.48365.481,829,822
27 Jun 2024375.28377.14367.15369.84369.84538,539
26 Jun 2024374.25374.38369.30371.77371.77492,891
25 Jun 2024379.54380.76373.35378.04378.04323,539
24 Jun 2024377.42381.71373.82379.56379.56461,339
21 Jun 2024383.31384.23375.41377.39377.39736,091
20 Jun 2024388.50390.73378.46380.07380.07517,439
18 Jun 2024378.54390.27371.99387.74387.74464,506
17 Jun 2024374.11382.70369.28381.63381.63455,344
14 Jun 2024379.12381.95372.62374.74374.74442,020
13 Jun 2024381.61386.09375.11385.01385.01409,624
12 Jun 2024373.53385.55372.71383.49383.49620,873
11 Jun 2024366.38369.19363.81367.71367.71487,531
10 Jun 2024365.27371.43365.27369.01369.01557,334
07 Jun 2024366.23373.32363.81366.68366.68564,349
06 Jun 2024381.69382.00365.00365.94365.94648,288
05 Jun 2024377.70381.82375.00381.62381.62547,733
04 Jun 2024384.90388.38365.92371.77371.771,034,275
03 Jun 2024391.86392.69375.65385.75385.75567,562
31 May 2024388.54391.93378.25388.89388.89717,927
31 May 20241.22 Dividend
30 May 2024388.30394.75385.14390.68389.46324,491
29 May 2024394.24394.24386.96389.28388.06315,029
28 May 2024414.44415.76396.61397.66396.42564,225
24 May 2024402.32413.63401.75413.00411.71346,289
23 May 2024409.75409.75398.64400.61399.36341,532
22 May 2024404.88407.48399.31401.14399.89410,264
21 May 2024395.88404.55395.40404.00402.74376,146
20 May 2024392.82401.11391.80397.77396.53333,212
17 May 2024393.94393.94388.34392.74391.51380,105
16 May 2024402.82402.82389.22391.33390.11490,337
15 May 2024403.78407.33402.96404.73403.47340,011
14 May 2024399.82401.60395.56401.04399.79266,355
13 May 2024407.40408.07397.93402.02400.76311,927
10 May 2024411.42412.52405.14407.27406.00296,011
09 May 2024396.40409.24396.40409.21407.93526,426
08 May 2024397.79399.51394.85396.37395.13358,497
07 May 2024389.60393.47387.18393.06391.83460,689
06 May 2024383.48388.07382.83388.00386.79463,387
03 May 2024377.43381.30376.29379.89378.70433,697
02 May 2024374.03377.04367.27372.94371.78645,589
01 May 2024367.72385.02365.89373.30372.13907,625
30 Apr 2024394.97400.00368.55370.52369.361,651,005
29 Apr 2024408.38411.86403.45407.19405.92540,747
26 Apr 2024403.56410.37403.56407.53406.26359,603
25 Apr 2024394.56403.58391.01402.27401.01349,992
24 Apr 2024399.94408.00395.26398.55397.31342,032
23 Apr 2024393.50400.48391.23398.00396.76255,029
22 Apr 2024391.18393.68387.08390.56389.34391,009
19 Apr 2024393.49396.45385.54388.03386.82354,622
18 Apr 2024395.76397.94390.92392.28391.05302,604
17 Apr 2024397.99397.99388.20390.97389.75396,855
16 Apr 2024399.45399.84391.14396.28395.04492,112
15 Apr 2024410.51413.95398.42402.59401.33370,165
12 Apr 2024401.88406.09398.99401.74400.49405,898
11 Apr 2024406.23409.35403.46406.23404.96313,163
10 Apr 2024401.75411.51398.36406.91405.64392,669
09 Apr 2024417.14420.92402.18409.17407.89461,212
08 Apr 2024419.16420.02413.88415.74414.44367,315
05 Apr 2024416.44423.57416.30417.08415.78449,666
04 Apr 2024427.41429.61411.24412.56411.27369,897
03 Apr 2024415.21426.72411.33424.40423.07428,768
02 Apr 2024415.09416.24409.78415.54414.24348,782
01 Apr 2024415.62418.40413.92416.80415.50263,665
28 Mar 2024415.89417.21412.56415.05413.75291,185
27 Mar 2024414.75415.79409.40413.86412.57275,160
26 Mar 2024412.46416.56411.06413.33412.04472,565
25 Mar 2024415.62419.64412.76413.12411.83286,150
22 Mar 2024415.00418.83413.61417.92416.61418,688
21 Mar 2024409.40416.06407.09415.00413.70285,984
20 Mar 2024400.00408.08398.36406.65405.38388,431
19 Mar 2024397.00398.11390.47396.71395.47377,464
18 Mar 2024397.45403.94397.45399.61398.36299,921
15 Mar 2024397.32402.77394.47395.15393.92975,258
14 Mar 2024401.68404.15398.34401.83400.58630,144
13 Mar 2024397.81400.00393.20399.53398.28503,965
12 Mar 2024387.85397.32387.38396.93395.69540,643
11 Mar 2024390.11390.42379.23387.43386.22496,119
08 Mar 2024392.90396.92388.57393.14391.91428,687
07 Mar 2024390.01393.37389.42392.96391.73293,829
06 Mar 2024386.29388.86382.35387.92386.71333,014
05 Mar 2024384.25385.36377.32380.65379.46450,351
04 Mar 2024386.83392.98386.83387.74386.53437,271
01 Mar 2024380.60385.35379.62384.77383.57396,217
29 Feb 2024375.36382.58374.43380.67379.48955,066
28 Feb 2024366.38372.58365.26370.82369.66383,019
28 Feb 20241.22 Dividend
27 Feb 2024369.97371.06364.73367.49365.13297,275
26 Feb 2024366.43371.50366.43369.58367.20391,812
23 Feb 2024366.30368.51361.85365.79363.44290,084
22 Feb 2024359.54365.47357.81364.72362.37675,280
21 Feb 2024354.36355.26351.76354.15351.87385,839
20 Feb 2024358.00358.43353.84355.35353.06341,304
16 Feb 2024358.42363.45358.30358.88356.57202,289
15 Feb 2024360.04361.21355.30358.69356.38267,445
14 Feb 2024354.60359.98353.46359.69357.38327,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...