Register for streaming realtime charts, analysis tools, and prices.
HUBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 398.55 | 0.55 | 0.14% | 399.94 | 408.00 | 395.26 | 341,776 |
| Apr 23 2024 | 398.00 | 7.44 | 1.90% | 393.50 | 400.48 | 391.23 | 255,028 |
| Apr 22 2024 | 390.56 | 2.53 | 0.65% | 391.18 | 393.68 | 387.075 | 391,009 |
| Apr 19 2024 | 388.03 | -4.25 | -1.08% | 392.28 | 396.45 | 385.535 | 354,623 |
| Apr 18 2024 | 392.28 | 1.31 | 0.34% | 395.76 | 397.94 | 390.915 | 302,604 |
| Apr 17 2024 | 390.97 | -5.31 | -1.34% | 397.99 | 398.53 | 388.20 | 396,854 |
| Apr 16 2024 | 396.28 | -6.31 | -1.57% | 392.56 | 398.78 | 391.14 | 441,094 |
| Apr 15 2024 | 402.59 | 0.85 | 0.21% | 410.51 | 413.945 | 398.42 | 370,165 |
| Apr 12 2024 | 401.74 | -4.49 | -1.11% | 401.88 | 406.0899 | 398.99 | 405,898 |
| Apr 11 2024 | 406.23 | -0.68 | -0.17% | 406.23 | 409.35 | 403.46 | 313,163 |
| Apr 10 2024 | 406.91 | -2.26 | -0.55% | 400.085 | 411.51 | 400.085 | 398,811 |
| Apr 09 2024 | 409.17 | -6.57 | -1.58% | 415.74 | 420.92 | 402.18 | 461,212 |
| Apr 08 2024 | 415.74 | -1.34 | -0.32% | 418.10 | 420.025 | 413.88 | 365,037 |
| Apr 05 2024 | 417.08 | 4.52 | 1.10% | 416.44 | 423.57 | 416.335 | 446,883 |
| Apr 04 2024 | 412.56 | -11.84 | -2.79% | 427.41 | 429.61 | 411.24 | 369,891 |
| Apr 03 2024 | 424.40 | 8.86 | 2.13% | 415.21 | 426.72 | 411.33 | 428,768 |
| Apr 02 2024 | 415.54 | -1.26 | -0.30% | 413.64 | 416.24 | 409.78 | 335,042 |
| Apr 01 2024 | 416.80 | 1.75 | 0.42% | 415.62 | 418.40 | 413.925 | 263,616 |
| Mar 28 2024 | 415.05 | 1.19 | 0.29% | 415.89 | 417.21 | 412.56 | 290,417 |
| Mar 27 2024 | 413.86 | 0.53 | 0.13% | 414.75 | 415.79 | 409.401 | 275,112 |
| Mar 26 2024 | 413.33 | 0.21 | 0.05% | 412.46 | 416.56 | 411.06 | 472,565 |
| Mar 25 2024 | 413.12 | -4.80 | -1.15% | 415.62 | 419.645 | 412.76 | 286,150 |
| Mar 22 2024 | 417.92 | 2.92 | 0.70% | 415.00 | 418.83 | 413.605 | 418,688 |
| Mar 21 2024 | 415.00 | 8.35 | 2.05% | 409.40 | 416.06 | 407.09 | 285,454 |
| Mar 20 2024 | 406.65 | 9.94 | 2.51% | 400.00 | 408.08 | 397.27 | 388,423 |
| Mar 19 2024 | 396.71 | -2.90 | -0.73% | 397.00 | 398.11 | 390.47 | 377,464 |
| Mar 18 2024 | 399.61 | 4.46 | 1.13% | 397.45 | 403.94 | 397.45 | 299,759 |
| Mar 15 2024 | 395.15 | -6.68 | -1.66% | 397.32 | 402.77 | 394.47 | 964,993 |
| Mar 14 2024 | 401.83 | 2.30 | 0.58% | 401.68 | 404.15 | 398.34 | 629,884 |
| Mar 13 2024 | 399.53 | 2.60 | 0.66% | 397.81 | 400.00 | 393.20 | 503,621 |
| Mar 12 2024 | 396.93 | 9.50 | 2.45% | 387.85 | 397.32 | 387.38 | 540,640 |
| Mar 11 2024 | 387.43 | -5.71 | -1.45% | 390.11 | 390.415 | 379.23 | 496,119 |
| Mar 08 2024 | 393.14 | 0.18 | 0.05% | 392.90 | 396.92 | 388.57 | 427,672 |
| Mar 07 2024 | 392.96 | 5.04 | 1.30% | 390.01 | 393.37 | 389.42 | 293,817 |
| Mar 06 2024 | 387.92 | 7.27 | 1.91% | 386.29 | 388.86 | 382.3475 | 332,949 |
| Mar 05 2024 | 380.65 | -7.09 | -1.83% | 384.25 | 385.365 | 377.32 | 450,351 |
| Mar 04 2024 | 387.74 | 2.97 | 0.77% | 386.83 | 392.98 | 386.83 | 437,271 |
| Mar 01 2024 | 384.77 | 4.10 | 1.08% | 380.67 | 385.345 | 379.62 | 396,216 |
| Feb 29 2024 | 380.67 | 9.85 | 2.66% | 375.36 | 382.58 | 373.475 | 955,052 |
| Feb 28 2024 | 370.82 | 3.33 | 0.91% | 366.38 | 372.585 | 365.26 | 383,018 |
| Feb 27 2024 | 367.49 | -2.09 | -0.57% | 369.97 | 371.06 | 364.735 | 297,275 |
| Feb 26 2024 | 369.58 | 3.79 | 1.04% | 366.43 | 371.50 | 366.43 | 391,812 |
| Feb 23 2024 | 365.79 | 1.07 | 0.29% | 366.30 | 368.5096 | 361.8501 | 290,084 |
| Feb 22 2024 | 364.72 | 10.57 | 2.98% | 359.54 | 365.47 | 357.81 | 631,055 |
| Feb 21 2024 | 354.15 | -1.20 | -0.34% | 354.36 | 355.26 | 351.76 | 383,276 |
| Feb 20 2024 | 355.35 | -3.53 | -0.98% | 358.00 | 358.43 | 353.84 | 341,304 |
| Feb 16 2024 | 358.88 | 0.19 | 0.05% | 358.42 | 363.455 | 358.30 | 202,289 |
| Feb 15 2024 | 358.69 | -1.00 | -0.28% | 360.04 | 361.50 | 355.30 | 267,443 |
| Feb 14 2024 | 359.69 | 7.07 | 2.00% | 354.60 | 359.98 | 353.46 | 327,471 |
| Feb 13 2024 | 352.62 | -7.20 | -2.00% | 352.375 | 354.735 | 347.726 | 338,462 |
| Feb 12 2024 | 359.82 | -3.19 | -0.88% | 361.77 | 364.76 | 359.37 | 295,342 |
| Feb 09 2024 | 363.01 | 4.80 | 1.34% | 357.86 | 363.36 | 357.50 | 308,943 |
| Feb 08 2024 | 358.21 | 3.08 | 0.87% | 356.83 | 359.04 | 354.95 | 308,302 |
| Feb 07 2024 | 355.13 | 4.88 | 1.39% | 352.01 | 358.115 | 349.68 | 394,010 |
| Feb 06 2024 | 350.25 | -0.74 | -0.21% | 352.00 | 355.06 | 342.85 | 476,379 |
| Feb 05 2024 | 350.99 | -3.04 | -0.86% | 352.63 | 356.38 | 348.72 | 526,912 |
| Feb 02 2024 | 354.03 | 10.32 | 3.00% | 343.58 | 356.06 | 343.02 | 793,331 |
| Feb 01 2024 | 343.71 | 8.14 | 2.43% | 336.30 | 344.40 | 334.22 | 543,689 |
| Jan 31 2024 | 335.57 | -8.74 | -2.54% | 342.41 | 343.63 | 334.17 | 675,367 |
| Jan 30 2024 | 344.31 | 11.75 | 3.53% | 333.30 | 347.28 | 329.245 | 901,535 |
| Jan 29 2024 | 332.56 | 3.58 | 1.09% | 327.28 | 333.02 | 326.13 | 857,638 |
| Jan 26 2024 | 328.98 | -4.84 | -1.45% | 333.85 | 335.435 | 328.77 | 375,576 |
