
Hubbell Incorporated (HUBB)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.19 | -1.27794740471 | 406.12 | 415.64 | 391.32 | 967052 | 401.240681 | CS |
4 | -12.74 | -3.07974955883 | 413.67 | 477.405 | 391.32 | 722699 | 418.58909879 | CS |
12 | -39.72 | -9.01395665494 | 440.65 | 477.405 | 391.32 | 482768 | 431.51889173 | CS |
26 | 23.35 | 6.18411992161 | 377.58 | 481.345 | 364.8 | 428637 | 426.43899064 | CS |
52 | 39.16 | 10.824557039 | 361.77 | 481.345 | 346.13 | 453053 | 403.60838058 | CS |
156 | 212.23 | 112.469528352 | 188.7 | 481.345 | 170.21 | 447038 | 307.55045102 | CS |
260 | 255.97 | 176.579746137 | 144.96 | 481.345 | 85.62 | 382496 | 262.79836271 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738971600 | 400.93 | 5.94 | 1.50 | 398.57 | 403.14 | 395.97 | 618358 |
1738885200 | 394.99 | -5.08 | -1.27 | 402.45 | 403 | 391.32 | 962621 |
1738798800 | 400.07 | -0.84 | -0.21 | 405.73 | 405.81 | 398.14 | 661728 |
1738712400 | 400.91 | -7.82 | -1.91 | 405 | 415.64 | 393.59 | 1589852 |
1738626000 | 408.73 | -14.28 | -3.38 | 406.12 | 413.65 | 397.8 | 1002702 |
1738366800 | 423.01 | -3.56 | -0.83 | 427.71 | 430.75 | 420.31 | 496113 |
1738280400 | 426.57 | 8.86 | 2.12 | 424.82 | 429.61 | 419.34 | 481168 |
1738194000 | 417.71 | 4.35 | 1.05 | 414.98 | 422.4251 | 412.11 | 605700 |
1738107600 | 413.36 | -1.17 | -0.28 | 419.52 | 419.61 | 405.17 | 893667 |
1738021200 | 414.53 | -40.73 | -8.95 | 429.33 | 430.2 | 408.2 | 1270111 |
1737762000 | 455.26 | -1.6 | -0.35 | 455.99 | 460.97 | 453.08 | 467942 |
1737675600 | 456.86 | 0 | 0.00 | 456.86 | 456.86 | 456.86 | 0 |
1737589200 | 456.86 | 6.48 | 1.44 | 472.79 | 477.405 | 456.41 | 832637 |
1737502800 | 450.38 | 13 | 2.97 | 444.34 | 450.75 | 442.72 | 358385 |
1737157200 | 437.38 | 3.46 | 0.80 | 437.87 | 438.75 | 432.08 | 375903 |
1737070800 | 433.92 | 4.99 | 1.16 | 432.51 | 435.39 | 429 | 445447 |
1736984400 | 428.93 | 0.72 | 0.17 | 440 | 441.21 | 424.74 | 704578 |
1736898000 | 428.21 | 7.7 | 1.83 | 426.52 | 431.78 | 423.94 | 549218 |
1736811600 | 420.51 | 0.26 | 0.06 | 413.67 | 420.61 | 409.1 | 692460 |
1736552400 | 420.25 | -14.52 | -3.34 | 429.355 | 429.355 | 418.81 | 569088 |
1736379600 | 434.77 | 0.81 | 0.19 | 430.145 | 435.29 | 424.07 | 328396 |
1736293200 | 433.96 | -6.59 | -1.50 | 440.41 | 440.415 | 428.3 | 372202 |
1736206800 | 440.55 | 9.59 | 2.23 | 436.565 | 441.63 | 436.39 | 322908 |
1735947600 | 430.96 | 10.97 | 2.61 | 423.61 | 431.93 | 421.68 | 337097 |
1735861200 | 419.99 | 1.1 | 0.26 | 424.51 | 427.55 | 417.13 | 250824 |
1735688400 | 418.89 | -0.3 | -0.07 | 419.54 | 422.22 | 417.6 | 197933 |
1735602000 | 419.19 | -3.92 | -0.93 | 421.77 | 421.77 | 412.69 | 192371 |
1735342800 | 423.11 | -7.35 | -1.71 | 426.675 | 430.09 | 421.67 | 277149 |
1735256400 | 430.46 | -1.58 | -0.37 | 429.55 | 433.79 | 429.23 | 313519 |
1735077840 | 432.04 | 6.14 | 1.44 | 426.3 | 433.13 | 425.975 | 168146 |
1734997200 | 425.9 | -0.9 | -0.21 | 426.49 | 427.81 | 422.76 | 203175 |
1734738000 | 426.8 | 2.25 | 0.53 | 419.11 | 431.88 | 419.11 | 773161 |
1734651600 | 424.55 | -0.87 | -0.20 | 429.86 | 430.9675 | 420.88 | 465580 |
1734565200 | 425.42 | -14.11 | -3.21 | 439.875 | 444.86 | 425.3 | 414559 |
1734478800 | 439.53 | -16.29 | -3.57 | 451.31 | 451.853 | 437.42 | 557080 |
1734392400 | 455.82 | 2.2 | 0.48 | 449.67 | 456.56 | 449.605 | 337115 |
1734133200 | 453.62 | -1.72 | -0.38 | 457.62 | 459.94 | 451.76 | 226857 |
1734046800 | 455.34 | -1.66 | -0.36 | 456.085 | 457.92 | 451.76 | 294422 |
1733960400 | 457 | 8.41 | 1.87 | 455.68 | 460.69 | 449.635 | 361389 |
1733874000 | 448.59 | -3.63 | -0.80 | 450.755 | 452.94 | 446.12 | 326596 |
1733787600 | 452.22 | -9.75 | -2.11 | 459.46 | 460.3 | 446.7 | 340569 |
1733528400 | 461.97 | -5.15 | -1.10 | 469.375 | 471.53 | 459.64 | 425602 |
1733442000 | 467.12 | -2.26 | -0.48 | 467.305 | 471.23 | 465.2301 | 330036 |
1733355600 | 469.38 | 11.56 | 2.53 | 457.81 | 469.96 | 457.81 | 456196 |
1733269200 | 457.82 | 0.59 | 0.13 | 458.0775 | 459.14 | 454.49 | 228200 |
1733182800 | 457.23 | -2.86 | -0.62 | 463.65 | 463.65 | 454.92 | 297290 |
1732917840 | 460.09 | 1.24 | 0.27 | 463.41 | 464.9125 | 459.385 | 194318 |
1732750800 | 458.85 | -1.89 | -0.41 | 460.14 | 465.79 | 455.62 | 253359 |
1732664400 | 460.74 | -3.12 | -0.67 | 459.17 | 464.96 | 451.78 | 483420 |
1732578000 | 463.86 | 3.05 | 0.66 | 466 | 466 | 456.85 | 577842 |
1732318800 | 460.81 | 4.33 | 0.95 | 458.77 | 461.69 | 455.125 | 340447 |
1732232400 | 456.48 | 10.9 | 2.45 | 446.82 | 464.59 | 446.65 | 450648 |
1732146000 | 445.58 | -6.79 | -1.50 | 451.9 | 451.9 | 443.25 | 416740 |
1732059600 | 452.37 | 7.44 | 1.67 | 442.9161 | 455.1 | 441.205 | 429513 |
1731973200 | 444.93 | 7.32 | 1.67 | 440.65 | 448.72 | 435.19 | 547124 |
1731714000 | 437.61 | -2.48 | -0.56 | 439.18 | 444.945 | 437.3949 | 387602 |
1731627600 | 440.09 | -13.7 | -3.02 | 453.18 | 453.18 | 439.51 | 363734 |
1731541200 | 453.79 | 1.76 | 0.39 | 455.445 | 458.16 | 451.4 | 534908 |
1731454800 | 452.03 | -13.98 | -3.00 | 462.595 | 462.99 | 450.39 | 470943 |
1731368400 | 466.01 | -1.92 | -0.41 | 471.745 | 471.75 | 462.45 | 530790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.