Hubbell Incorporated (HUBB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.81 | -0.759664774263 | 369.9 | 384.48 | 347.13 | 519518 | 365.03833039 | CS |
| 4 | -3.79 | -1.02189387403 | 370.88 | 391.88 | 347.13 | 579471 | 369.67789499 | CS |
| 12 | -10.34 | -2.73958084943 | 377.43 | 415.76 | 347.13 | 506447 | 379.36425158 | CS |
| 26 | 33.24 | 9.95656732065 | 333.85 | 429.61 | 326.13 | 478162 | 380.43059961 | CS |
| 52 | 45.73 | 14.2301468758 | 321.36 | 429.61 | 248.37 | 508774 | 339.98073318 | CS |
| 156 | 171.59 | 87.7698209719 | 195.5 | 429.61 | 170.21 | 412530 | 273.65326511 | CS |
| 260 | 240.45 | 189.868919773 | 126.64 | 429.61 | 85.62 | 363173 | 232.91700604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 355.55 | -1.43 | -0.40 | 357.1 | 364.51 | 347.13 | 727780 |
| 1721860800 | 356.98 | -22.62 | -5.96 | 372.07 | 373.805 | 355.68 | 665592 |
| 1721774400 | 379.6 | 1.4 | 0.37 | 377.25 | 384.48 | 377.03 | 374125 |
| 1721688000 | 378.205 | 7.97 | 2.15 | 373.75 | 379.95 | 372.32 | 314924 |
| 1721428800 | 370.23 | 1.45 | 0.39 | 369.9 | 374.84 | 369.16 | 515170 |
| 1721342400 | 368.78 | 2.17 | 0.59 | 371.8 | 380.265 | 365.36 | 838375 |
| 1721256000 | 366.61 | -24.8 | -6.34 | 384 | 384.86 | 366.51 | 714526 |
| 1721169600 | 391.41 | 16.81 | 4.49 | 378.32 | 391.88 | 376.91 | 480079 |
| 1721083200 | 374.6 | -5.87 | -1.54 | 380.27 | 383.43 | 373.83 | 478995 |
| 1720824000 | 380.47 | 1.45 | 0.38 | 381.34 | 385.93 | 378.77 | 485677 |
| 1720737600 | 379.02 | 3.7 | 0.99 | 377.4 | 383.71 | 376.42 | 542285 |
| 1720651200 | 375.32 | 4.17 | 1.12 | 372.47 | 376.3 | 369.55 | 285488 |
| 1720564800 | 371.15 | -5.86 | -1.55 | 376.23 | 377.975 | 369.98 | 356368 |
| 1720478400 | 377.01 | 4.26 | 1.14 | 375.84 | 381 | 374.39 | 529666 |
| 1720219200 | 372.75 | 1.46 | 0.39 | 370.67 | 374.415 | 367.69 | 477851 |
| 1720040640 | 371.29 | 5.48 | 1.50 | 366.91 | 372.38 | 365.79 | 334883 |
| 1719960000 | 365.81 | 6.67 | 1.86 | 359.46 | 367.42 | 358.155 | 405634 |
| 1719873600 | 359.14 | -6.34 | -1.73 | 371.96 | 371.96 | 357.7 | 652716 |
| 1719614400 | 365.48 | -4.36 | -1.18 | 370.88 | 377.785 | 363.58 | 1829822 |
| 1719528000 | 369.84 | -1.93 | -0.52 | 375.28 | 377.14 | 367.1487 | 538539 |
| 1719441600 | 371.77 | -6.27 | -1.66 | 374.25 | 374.82 | 369.295 | 492891 |
| 1719355200 | 378.04 | -1.52 | -0.40 | 379.54 | 380.76 | 373.35 | 323463 |
| 1719268800 | 379.56 | 2.17 | 0.58 | 377.42 | 381.71 | 373.82 | 461231 |
| 1719009600 | 377.39 | -2.68 | -0.71 | 383.31 | 384.23 | 375.41 | 737369 |
| 1718923200 | 380.07 | -7.67 | -1.98 | 388.5 | 390.73 | 378.46 | 517439 |
| 1718750400 | 387.74 | 6.11 | 1.60 | 378.54 | 390.27 | 371.9904 | 464374 |
| 1718664000 | 381.63 | 6.89 | 1.84 | 374.11 | 382.695 | 369.28 | 455344 |
| 1718404800 | 374.74 | -10.27 | -2.67 | 379.12 | 381.945 | 372.62 | 442021 |
| 1718318400 | 385.01 | 1.52 | 0.40 | 381.61 | 386.09 | 375.11 | 409624 |
| 1718232000 | 383.49 | 15.78 | 4.29 | 377 | 385.55 | 375.31 | 591909 |
| 1718145600 | 367.71 | -1.3 | -0.35 | 366.38 | 369.19 | 363.81 | 487530 |
| 1718059200 | 369.01 | 2.33 | 0.64 | 365.27 | 371.43 | 365.27 | 557333 |
| 1717800000 | 366.68 | 0.74 | 0.20 | 364.445 | 373.32 | 363.81 | 559026 |
| 1717713600 | 365.94 | -15.68 | -4.11 | 381.69 | 382.17 | 365 | 648288 |
| 1717627200 | 381.62 | 9.85 | 2.65 | 377.7 | 381.82 | 375 | 547733 |
| 1717540800 | 371.77 | -13.98 | -3.62 | 384.9 | 388.38 | 365.92 | 1034274 |
| 1717454400 | 385.75 | -3.14 | -0.81 | 391.86 | 392.69 | 375.65 | 567562 |
| 1717195200 | 388.89 | -1.79 | -0.46 | 390.68 | 391.93 | 378.25 | 717927 |
| 1717108800 | 390.68 | 1.4 | 0.36 | 388.3 | 394.75 | 385.14 | 324491 |
| 1717022400 | 389.28 | -8.38 | -2.11 | 394.24 | 394.24 | 386.96 | 315028 |
| 1716936000 | 397.66 | -15.34 | -3.71 | 414.44 | 415.76 | 396.61 | 546386 |
| 1716590400 | 413 | 12.39 | 3.09 | 402.32 | 413.63 | 401.75 | 346281 |
| 1716504000 | 400.61 | -0.53 | -0.13 | 409 | 409.75 | 399.815 | 329073 |
| 1716417600 | 401.14 | -2.86 | -0.71 | 404.88 | 407.48 | 399.31 | 409192 |
| 1716331200 | 404 | 6.23 | 1.57 | 395.88 | 404.545 | 395.403 | 376146 |
| 1716244800 | 397.77 | 5.03 | 1.28 | 392.82 | 401.105 | 391.805 | 333212 |
| 1715985600 | 392.74 | 1.41 | 0.36 | 393.94 | 393.94 | 388.34 | 379745 |
| 1715899200 | 391.33 | -13.4 | -3.31 | 402.82 | 405.02 | 389.22 | 487615 |
| 1715812800 | 404.73 | 3.69 | 0.92 | 403.78 | 407.33 | 402.76 | 340011 |
| 1715726400 | 401.04 | -0.98 | -0.24 | 399.82 | 401.6 | 395.56 | 266354 |
| 1715640000 | 402.02 | -5.25 | -1.29 | 407.4 | 408.07 | 397.93 | 311920 |
| 1715380800 | 407.27 | -1.94 | -0.47 | 411.42 | 412.52 | 405.14 | 295869 |
| 1715294400 | 409.21 | 12.84 | 3.24 | 396.4 | 409.24 | 396.4 | 526426 |
| 1715208000 | 396.37 | 3.31 | 0.84 | 397.79 | 399.51 | 394.85 | 358137 |
| 1715121600 | 393.06 | 5.06 | 1.30 | 389.6 | 393.47 | 387.18 | 460687 |
| 1715035200 | 388 | 8.11 | 2.13 | 383.48 | 388.07 | 382.83 | 463385 |
| 1714776000 | 379.89 | 6.95 | 1.86 | 377.43 | 381.305 | 376.29 | 433674 |
| 1714689600 | 372.94 | -0.36 | -0.10 | 374.03 | 377.04 | 367.2739 | 645055 |
| 1714603200 | 373.3 | 2.78 | 0.75 | 367.72 | 385.02 | 365.89 | 907625 |
| 1714516800 | 370.52 | -36.67 | -9.01 | 394.97 | 400 | 368.55 | 1650973 |
| 1714430400 | 407.19 | -0.34 | -0.08 | 408.38 | 411.86 | 403.445 | 520747 |
| 1714171200 | 407.53 | 5.26 | 1.31 | 403.56 | 410.37 | 403.56 | 359603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
