Hubbell Incorporated (HUBB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 367.72 | 385.02 | 365.89 | 373.30 | 373.30 | 907,624 |
| 30 Apr 2024 | 394.97 | 400.00 | 368.55 | 370.52 | 370.52 | 1,651,005 |
| 29 Apr 2024 | 408.38 | 411.86 | 403.45 | 407.19 | 407.19 | 540,747 |
| 26 Apr 2024 | 403.56 | 410.37 | 403.56 | 407.53 | 407.53 | 359,603 |
| 25 Apr 2024 | 394.56 | 403.58 | 391.01 | 402.27 | 402.27 | 349,992 |
| 24 Apr 2024 | 399.94 | 408.00 | 395.26 | 398.55 | 398.55 | 342,032 |
| 23 Apr 2024 | 393.50 | 400.48 | 391.23 | 398.00 | 398.00 | 255,029 |
| 22 Apr 2024 | 391.18 | 393.68 | 387.08 | 390.56 | 390.56 | 391,009 |
| 19 Apr 2024 | 393.49 | 396.45 | 385.54 | 388.03 | 388.03 | 354,622 |
| 18 Apr 2024 | 395.76 | 397.94 | 390.92 | 392.28 | 392.28 | 302,604 |
| 17 Apr 2024 | 397.99 | 397.99 | 388.20 | 390.97 | 390.97 | 396,855 |
| 16 Apr 2024 | 399.45 | 399.84 | 391.14 | 396.28 | 396.28 | 492,112 |
| 15 Apr 2024 | 410.51 | 413.95 | 398.42 | 402.59 | 402.59 | 370,165 |
| 12 Apr 2024 | 401.88 | 406.09 | 398.99 | 401.74 | 401.74 | 405,898 |
| 11 Apr 2024 | 406.23 | 409.35 | 403.46 | 406.23 | 406.23 | 313,163 |
| 10 Apr 2024 | 401.75 | 411.51 | 398.36 | 406.91 | 406.91 | 392,669 |
| 09 Apr 2024 | 417.14 | 420.92 | 402.18 | 409.17 | 409.17 | 461,212 |
| 08 Apr 2024 | 419.16 | 420.02 | 413.88 | 415.74 | 415.74 | 367,315 |
| 05 Apr 2024 | 416.44 | 423.57 | 416.30 | 417.08 | 417.08 | 449,666 |
| 04 Apr 2024 | 427.41 | 429.61 | 411.24 | 412.56 | 412.56 | 369,897 |
| 03 Apr 2024 | 415.21 | 426.72 | 411.33 | 424.40 | 424.40 | 428,768 |
| 02 Apr 2024 | 415.09 | 416.24 | 409.78 | 415.54 | 415.54 | 348,782 |
| 01 Apr 2024 | 415.62 | 418.40 | 413.92 | 416.80 | 416.80 | 263,665 |
| 28 Mar 2024 | 415.89 | 417.21 | 412.56 | 415.05 | 415.05 | 291,185 |
| 27 Mar 2024 | 414.75 | 415.79 | 409.40 | 413.86 | 413.86 | 275,160 |
| 26 Mar 2024 | 412.46 | 416.56 | 411.06 | 413.33 | 413.33 | 472,565 |
| 25 Mar 2024 | 415.62 | 419.64 | 412.76 | 413.12 | 413.12 | 286,150 |
| 22 Mar 2024 | 415.00 | 418.83 | 413.61 | 417.92 | 417.92 | 418,688 |
| 21 Mar 2024 | 409.40 | 416.06 | 407.09 | 415.00 | 415.00 | 285,984 |
| 20 Mar 2024 | 400.00 | 408.08 | 398.36 | 406.65 | 406.65 | 388,431 |
| 19 Mar 2024 | 397.00 | 398.11 | 390.47 | 396.71 | 396.71 | 377,464 |
| 18 Mar 2024 | 397.45 | 403.94 | 397.45 | 399.61 | 399.61 | 299,921 |
| 15 Mar 2024 | 397.32 | 402.77 | 394.47 | 395.15 | 395.15 | 975,258 |
| 14 Mar 2024 | 401.68 | 404.15 | 398.34 | 401.83 | 401.83 | 630,144 |
| 13 Mar 2024 | 397.81 | 400.00 | 393.20 | 399.53 | 399.53 | 503,965 |
| 12 Mar 2024 | 387.85 | 397.32 | 387.38 | 396.93 | 396.93 | 540,643 |
| 11 Mar 2024 | 390.11 | 390.42 | 379.23 | 387.43 | 387.43 | 496,119 |
| 08 Mar 2024 | 392.90 | 396.92 | 388.57 | 393.14 | 393.14 | 428,687 |
| 07 Mar 2024 | 390.01 | 393.37 | 389.42 | 392.96 | 392.96 | 293,829 |
| 06 Mar 2024 | 386.29 | 388.86 | 382.35 | 387.92 | 387.92 | 333,014 |
| 05 Mar 2024 | 384.25 | 385.36 | 377.32 | 380.65 | 380.65 | 450,351 |
| 04 Mar 2024 | 386.83 | 392.98 | 386.83 | 387.74 | 387.74 | 437,271 |
| 01 Mar 2024 | 380.60 | 385.35 | 379.62 | 384.77 | 384.77 | 396,217 |
| 29 Feb 2024 | 375.36 | 382.58 | 374.43 | 380.67 | 380.67 | 955,066 |
| 28 Feb 2024 | 366.38 | 372.58 | 365.26 | 370.82 | 370.82 | 383,019 |
| 28 Feb 2024 | 1.22 Dividend | |||||
| 27 Feb 2024 | 369.97 | 371.06 | 364.73 | 367.49 | 366.27 | 297,275 |
| 26 Feb 2024 | 366.43 | 371.50 | 366.43 | 369.58 | 368.35 | 391,812 |
| 23 Feb 2024 | 366.30 | 368.51 | 361.85 | 365.79 | 364.58 | 290,084 |
| 22 Feb 2024 | 359.54 | 365.47 | 357.81 | 364.72 | 363.51 | 675,280 |
| 21 Feb 2024 | 354.36 | 355.26 | 351.76 | 354.15 | 352.97 | 385,839 |
| 20 Feb 2024 | 358.00 | 358.43 | 353.84 | 355.35 | 354.17 | 341,304 |
| 16 Feb 2024 | 358.42 | 363.45 | 358.30 | 358.88 | 357.69 | 202,289 |
| 15 Feb 2024 | 360.04 | 361.21 | 355.30 | 358.69 | 357.50 | 267,445 |
| 14 Feb 2024 | 354.60 | 359.98 | 353.46 | 359.69 | 358.50 | 327,741 |
| 13 Feb 2024 | 353.25 | 354.99 | 347.73 | 352.62 | 351.45 | 355,761 |
| 12 Feb 2024 | 361.77 | 364.76 | 359.37 | 359.82 | 358.63 | 295,342 |
| 09 Feb 2024 | 357.86 | 363.36 | 357.50 | 363.01 | 361.80 | 308,943 |
| 08 Feb 2024 | 356.83 | 359.04 | 354.95 | 358.21 | 357.02 | 308,302 |
| 07 Feb 2024 | 352.01 | 358.11 | 349.68 | 355.13 | 353.95 | 394,010 |
| 06 Feb 2024 | 350.67 | 355.06 | 342.85 | 350.25 | 349.09 | 478,899 |
| 05 Feb 2024 | 352.63 | 356.38 | 348.72 | 350.99 | 349.82 | 527,652 |
| 02 Feb 2024 | 343.58 | 356.06 | 343.02 | 354.03 | 352.85 | 793,361 |
| 01 Feb 2024 | 336.30 | 344.40 | 334.22 | 343.71 | 342.57 | 543,689 |
| 31 Jan 2024 | 342.41 | 343.63 | 334.17 | 335.57 | 334.46 | 676,269 |
| 30 Jan 2024 | 333.30 | 347.28 | 329.24 | 344.31 | 343.17 | 901,540 |
| 29 Jan 2024 | 327.28 | 333.02 | 326.13 | 332.56 | 331.46 | 857,743 |
| 26 Jan 2024 | 333.85 | 335.43 | 328.77 | 328.98 | 327.89 | 375,676 |
| 25 Jan 2024 | 331.36 | 336.20 | 330.63 | 333.82 | 332.71 | 464,728 |
| 24 Jan 2024 | 332.82 | 333.46 | 327.51 | 328.16 | 327.07 | 301,229 |
| 23 Jan 2024 | 334.81 | 336.54 | 329.67 | 330.96 | 329.86 | 277,982 |
| 22 Jan 2024 | 330.81 | 336.83 | 330.81 | 334.76 | 333.65 | 382,256 |
| 19 Jan 2024 | 326.83 | 332.00 | 323.46 | 329.62 | 328.53 | 492,591 |
| 18 Jan 2024 | 322.87 | 326.40 | 322.27 | 325.69 | 324.61 | 152,434 |
| 17 Jan 2024 | 324.24 | 328.57 | 319.06 | 321.62 | 320.55 | 210,885 |
| 16 Jan 2024 | 326.26 | 327.83 | 324.17 | 326.42 | 325.34 | 211,468 |
| 12 Jan 2024 | 329.05 | 329.05 | 322.21 | 327.63 | 326.54 | 201,285 |
| 11 Jan 2024 | 325.25 | 327.96 | 319.39 | 327.69 | 326.60 | 348,873 |
| 10 Jan 2024 | 329.46 | 329.46 | 324.94 | 325.69 | 324.61 | 384,072 |
| 09 Jan 2024 | 320.92 | 329.30 | 319.03 | 327.75 | 326.66 | 464,796 |
| 08 Jan 2024 | 319.90 | 323.43 | 317.32 | 322.88 | 321.81 | 295,282 |
| 05 Jan 2024 | 320.09 | 320.09 | 315.38 | 318.16 | 317.10 | 355,841 |
| 04 Jan 2024 | 317.28 | 320.49 | 316.06 | 319.94 | 318.88 | 373,407 |
| 03 Jan 2024 | 324.08 | 324.13 | 316.76 | 316.84 | 315.79 | 297,020 |
| 02 Jan 2024 | 327.18 | 328.20 | 324.39 | 325.92 | 324.84 | 263,162 |
| 29 Dec 2023 | 327.67 | 329.33 | 327.17 | 328.93 | 327.84 | 189,351 |
| 28 Dec 2023 | 324.68 | 329.74 | 322.63 | 328.10 | 327.01 | 462,994 |
| 27 Dec 2023 | 328.89 | 330.00 | 327.25 | 328.02 | 326.93 | 239,028 |
| 26 Dec 2023 | 326.38 | 329.63 | 326.35 | 328.89 | 327.80 | 162,968 |
| 22 Dec 2023 | 326.12 | 329.11 | 325.53 | 325.99 | 324.91 | 155,170 |
| 21 Dec 2023 | 323.32 | 326.19 | 322.11 | 324.55 | 323.47 | 246,129 |
| 20 Dec 2023 | 323.36 | 325.57 | 320.52 | 321.12 | 320.05 | 526,557 |
| 19 Dec 2023 | 326.13 | 328.12 | 321.54 | 323.69 | 322.62 | 339,120 |
| 18 Dec 2023 | 325.09 | 327.12 | 323.27 | 325.11 | 324.03 | 355,296 |
| 15 Dec 2023 | 326.35 | 328.42 | 324.02 | 325.43 | 324.35 | 704,934 |
| 14 Dec 2023 | 320.61 | 326.88 | 318.86 | 326.79 | 325.71 | 666,426 |
| 13 Dec 2023 | 319.07 | 320.09 | 311.38 | 314.92 | 313.87 | 559,812 |
| 12 Dec 2023 | 316.01 | 321.63 | 313.88 | 319.03 | 317.97 | 429,582 |
| 11 Dec 2023 | 309.03 | 315.31 | 306.92 | 314.87 | 313.82 | 411,934 |
| 08 Dec 2023 | 307.73 | 310.89 | 306.89 | 308.17 | 307.15 | 335,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.