Hubbell Incorporated (HUBB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 0.532731587028 | 429.86 | 433.79 | 419.11 | 402516 | 426.58303478 | CS |
| 4 | -31.26 | -6.74564640383 | 463.41 | 471.53 | 419.11 | 355572 | 446.70887266 | CS |
| 12 | 4.49 | 1.04989945284 | 427.66 | 481.345 | 419.11 | 391240 | 448.63509561 | CS |
| 26 | 57.9 | 15.4709418838 | 374.25 | 481.345 | 346.13 | 430078 | 409.97696927 | CS |
| 52 | 105.77 | 32.4070102335 | 326.38 | 481.345 | 315.13 | 432055 | 393.21638716 | CS |
| 156 | 226.82 | 110.466078995 | 205.33 | 481.345 | 170.21 | 437541 | 298.32527344 | CS |
| 260 | 284.18 | 192.052443063 | 147.97 | 481.345 | 85.62 | 375242 | 255.51812454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 203566 |
| 1734738000 | 426.8 | 2.25 | 0.53 | 418.46 | 431.88 | 418.46 | 821100 |
| 1734651600 | 424.55 | -0.87 | -0.20 | 432.01 | 432.01 | 420.88 | 469090 |
| 1734565200 | 425.42 | -14.11 | -3.21 | 442.04 | 444.86 | 425.3 | 419048 |
| 1734478800 | 439.53 | -16.29 | -3.57 | 451.72 | 453.76 | 437.42 | 561240 |
| 1734392400 | 455.82 | 2.2 | 0.48 | 451.95 | 456.56 | 449.605 | 344626 |
| 1734133200 | 453.62 | -1.72 | -0.38 | 457.38 | 459.94 | 451.76 | 232980 |
| 1734046800 | 455.34 | -1.66 | -0.36 | 457 | 457.92 | 451.76 | 297216 |
| 1733960400 | 457 | 8.41 | 1.87 | 455.95 | 460.69 | 449.635 | 365012 |
| 1733874000 | 448.59 | -3.63 | -0.80 | 450.97 | 453.88 | 446.12 | 329291 |
| 1733787600 | 452.22 | -9.75 | -2.11 | 461.12 | 461.71 | 446.7 | 345437 |
| 1733528400 | 461.97 | -5.15 | -1.10 | 470.11 | 471.53 | 459.64 | 429490 |
| 1733442000 | 467.12 | -2.26 | -0.48 | 469.29 | 471.23 | 465.2301 | 333126 |
| 1733355600 | 469.38 | 11.56 | 2.53 | 457.81 | 469.96 | 457.81 | 460160 |
| 1733269200 | 457.82 | 0.59 | 0.13 | 457.23 | 459.59 | 454.49 | 229857 |
| 1733182800 | 457.23 | -2.86 | -0.62 | 463.65 | 463.65 | 454.92 | 297624 |
| 1732917840 | 460.09 | 1.24 | 0.27 | 463.3 | 464.9125 | 459.385 | 198409 |
| 1732750800 | 458.85 | -1.89 | -0.41 | 460.14 | 465.79 | 455.62 | 253964 |
| 1732664400 | 460.74 | -3.12 | -0.67 | 457.51 | 464.96 | 451.78 | 489080 |
| 1732578000 | 463.86 | 3.05 | 0.66 | 466 | 466 | 456.85 | 577972 |
| 1732318800 | 460.81 | 4.33 | 0.95 | 456.98 | 461.69 | 455.125 | 343504 |
| 1732232400 | 456.48 | 10.9 | 2.45 | 449.74 | 464.59 | 446.65 | 455018 |
| 1732146000 | 445.58 | -6.79 | -1.50 | 452.44 | 452.9 | 443.25 | 422929 |
| 1732059600 | 452.37 | 7.44 | 1.67 | 440.57 | 455.1 | 439.95 | 433771 |
| 1731973200 | 444.93 | 7.32 | 1.67 | 440.65 | 448.72 | 435.19 | 550003 |
| 1731714000 | 437.61 | -2.48 | -0.56 | 439 | 444.945 | 437.3949 | 403719 |
| 1731627600 | 440.09 | -13.7 | -3.02 | 452.82 | 453.89 | 439.51 | 365645 |
| 1731541200 | 453.79 | 1.76 | 0.39 | 454.38 | 458.16 | 451.4 | 539120 |
| 1731454800 | 452.03 | -13.98 | -3.00 | 465.56 | 465.82 | 450.39 | 483870 |
| 1731368400 | 466.01 | -1.92 | -0.41 | 473.88 | 473.88 | 462.45 | 535210 |
| 1731109200 | 467.93 | 0.95 | 0.20 | 468 | 468.47 | 463.7 | 387439 |
| 1731022800 | 466.98 | -5.14 | -1.09 | 472.02 | 475.24 | 465.76 | 483089 |
| 1730936400 | 472.12 | 32.48 | 7.39 | 457.94 | 481.345 | 457.94 | 752219 |
| 1730850000 | 439.64 | 14.72 | 3.46 | 428.91 | 440.32 | 428.7 | 365764 |
| 1730763600 | 424.92 | -0.78 | -0.18 | 425.11 | 430.83 | 422.33 | 333001 |
| 1730500800 | 425.7 | -1.33 | -0.31 | 424.77 | 428 | 419.49 | 539193 |
| 1730414400 | 427.03 | -4.63 | -1.07 | 428.03 | 429.92 | 423.3 | 445945 |
| 1730328000 | 431.66 | -8.46 | -1.92 | 436.53 | 442.485 | 429.73 | 468999 |
| 1730241600 | 440.12 | -9.55 | -2.12 | 432 | 443.67 | 420.11 | 652645 |
| 1730155200 | 449.67 | 5.15 | 1.16 | 449.92 | 453.93 | 448.795 | 598695 |
| 1729896000 | 444.52 | -5.66 | -1.26 | 454.04 | 454.17 | 443.29 | 376674 |
| 1729809600 | 450.18 | 5.46 | 1.23 | 444.82 | 451.77 | 443.365 | 338220 |
| 1729723200 | 444.72 | -3.65 | -0.81 | 447.73 | 449.78 | 440.525 | 273657 |
| 1729636800 | 448.37 | -8.33 | -1.82 | 452.55 | 453.175 | 447.05 | 209941 |
| 1729550400 | 456.7 | -0.11 | -0.02 | 459.08 | 459.08 | 454.18 | 150627 |
| 1729291200 | 456.81 | -0.7 | -0.15 | 459.08 | 460.57 | 454.63 | 450928 |
| 1729204800 | 457.51 | 3.45 | 0.76 | 458.2 | 459.6 | 452.2 | 277747 |
| 1729118400 | 454.06 | 2.67 | 0.59 | 454.27 | 457.38 | 452.25 | 313610 |
| 1729032000 | 451.39 | -9.11 | -1.98 | 461.77 | 461.77 | 449.42 | 385197 |
| 1728945600 | 460.5 | 3.93 | 0.86 | 457.76 | 461.75 | 455.075 | 264372 |
| 1728686400 | 456.57 | 13.12 | 2.96 | 443.36 | 457 | 443.36 | 326409 |
| 1728600000 | 443.45 | -5.96 | -1.33 | 436.5 | 444.69 | 431.62 | 456073 |
| 1728513600 | 449.41 | 8.3 | 1.88 | 442.84 | 449.8 | 441 | 398873 |
| 1728427200 | 441.11 | 2.68 | 0.61 | 440.47 | 442.36 | 436 | 330107 |
| 1728340800 | 438.43 | 8.71 | 2.03 | 425.85 | 439.16 | 424.57 | 489547 |
| 1728081600 | 429.72 | 3.82 | 0.90 | 432.19 | 432.19 | 426.39 | 261580 |
| 1727995200 | 425.9 | -1.8 | -0.42 | 427.63 | 428.92 | 422.23 | 257177 |
| 1727908800 | 427.7 | 0.41 | 0.10 | 423.29 | 428.6 | 422.16 | 327284 |
| 1727822400 | 427.29 | -1.06 | -0.25 | 429.03 | 430.49 | 421.75 | 281469 |
| 1727736000 | 428.35 | -0.13 | -0.03 | 425.85 | 431.55 | 425.36 | 468445 |
| 1727476800 | 428.48 | 0.53 | 0.12 | 428.8 | 432.945 | 427.1784 | 298706 |
| 1727390400 | 427.95 | 3.82 | 0.90 | 430.63 | 432.66 | 424.67 | 308485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
