Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 426.59 | 0.58 | 0.14% | 427.18 | 433.0325 | 423.10 | 258,181 |
| Sep 20 2024 | 426.01 | 3.47 | 0.82% | 418.81 | 427.53 | 418.44 | 690,345 |
| Sep 19 2024 | 422.54 | 12.68 | 3.09% | 419.00 | 424.55 | 411.3701 | 430,424 |
| Sep 18 2024 | 409.86 | -1.43 | -0.35% | 415.00 | 418.44 | 409.40 | 427,627 |
| Sep 17 2024 | 411.29 | 2.47 | 0.60% | 409.98 | 413.89 | 403.515 | 399,973 |
| Sep 16 2024 | 408.82 | 4.19 | 1.04% | 406.73 | 409.58 | 400.9766 | 345,050 |
| Sep 13 2024 | 404.63 | 5.45 | 1.37% | 402.72 | 408.82 | 402.00 | 350,970 |
| Sep 12 2024 | 399.18 | 6.31 | 1.61% | 392.63 | 400.535 | 390.66 | 377,672 |
| Sep 11 2024 | 392.87 | 12.71 | 3.34% | 381.12 | 394.228 | 373.88 | 440,598 |
| Sep 10 2024 | 380.16 | 2.04 | 0.54% | 380.00 | 381.00 | 373.395 | 215,404 |
| Sep 09 2024 | 378.12 | 7.19 | 1.94% | 374.00 | 380.37 | 372.49 | 374,660 |
| Sep 06 2024 | 370.93 | 0.51 | 0.14% | 375.27 | 380.86 | 366.91 | 381,357 |
| Sep 05 2024 | 370.42 | -4.35 | -1.16% | 373.34 | 373.56 | 364.80 | 428,210 |
| Sep 04 2024 | 374.77 | -4.19 | -1.11% | 377.52 | 379.20 | 369.20 | 441,821 |
| Sep 03 2024 | 378.96 | -20.96 | -5.24% | 396.18 | 397.90 | 376.36 | 591,200 |
| Aug 30 2024 | 399.92 | 4.40 | 1.11% | 396.38 | 401.055 | 391.50 | 594,170 |
| Aug 29 2024 | 395.52 | 6.45 | 1.66% | 392.63 | 402.67 | 390.4125 | 391,403 |
| Aug 28 2024 | 389.07 | 1.10 | 0.28% | 388.62 | 391.49 | 384.93 | 377,000 |
| Aug 27 2024 | 387.97 | 2.86 | 0.74% | 382.60 | 389.70 | 381.48 | 478,411 |
| Aug 26 2024 | 385.11 | -0.67 | -0.17% | 388.01 | 391.435 | 383.96 | 294,307 |
| Aug 23 2024 | 385.78 | 7.64 | 2.02% | 380.24 | 386.68 | 378.96 | 368,991 |
| Aug 22 2024 | 378.14 | 2.72 | 0.72% | 375.36 | 382.3612 | 375.04 | 237,512 |
| Aug 21 2024 | 375.42 | 4.50 | 1.21% | 370.92 | 377.475 | 370.08 | 333,752 |
| Aug 20 2024 | 370.92 | -4.80 | -1.28% | 375.50 | 376.715 | 369.63 | 244,700 |
| Aug 19 2024 | 375.72 | 1.89 | 0.51% | 373.89 | 375.72 | 370.34 | 299,125 |
| Aug 16 2024 | 373.83 | -7.14 | -1.87% | 379.95 | 379.95 | 371.52 | 332,625 |
| Aug 15 2024 | 380.97 | 1.29 | 0.34% | 384.00 | 389.24 | 379.54 | 348,902 |
| Aug 14 2024 | 379.68 | 4.60 | 1.23% | 376.73 | 380.69 | 375.67 | 358,490 |
| Aug 13 2024 | 375.08 | 1.81 | 0.48% | 377.97 | 380.06 | 371.66 | 377,065 |
| Aug 12 2024 | 373.27 | -3.73 | -0.99% | 377.58 | 379.975 | 370.50 | 317,600 |
| Aug 09 2024 | 377.00 | 3.22 | 0.86% | 371.43 | 377.11 | 369.66 | 413,904 |
| Aug 08 2024 | 373.78 | 14.74 | 4.11% | 363.57 | 375.57 | 359.6765 | 475,077 |
| Aug 07 2024 | 359.04 | -1.99 | -0.55% | 366.38 | 370.01 | 358.98 | 403,107 |
| Aug 06 2024 | 361.03 | -3.39 | -0.93% | 364.61 | 368.82 | 360.47 | 409,251 |
| Aug 05 2024 | 364.42 | -1.77 | -0.48% | 357.33 | 369.125 | 346.13 | 556,457 |
| Aug 02 2024 | 366.19 | -13.58 | -3.58% | 369.00 | 369.57 | 354.62 | 600,087 |
| Aug 01 2024 | 379.77 | -15.88 | -4.01% | 395.65 | 398.80 | 371.035 | 658,921 |
| Jul 31 2024 | 395.65 | 15.85 | 4.17% | 391.76 | 403.59 | 391.19 | 868,379 |
| Jul 30 2024 | 379.80 | 12.91 | 3.52% | 378.76 | 389.06 | 369.00 | 791,488 |
| Jul 29 2024 | 366.89 | -0.20 | -0.05% | 368.16 | 372.57 | 363.88 | 526,615 |
| Jul 26 2024 | 367.09 | 11.54 | 3.25% | 364.63 | 369.56 | 362.31 | 342,262 |
| Jul 25 2024 | 355.55 | -1.43 | -0.40% | 357.10 | 364.51 | 347.13 | 737,016 |
| Jul 24 2024 | 356.98 | -22.62 | -5.96% | 372.77 | 374.075 | 355.68 | 668,639 |
| Jul 23 2024 | 379.60 | 0.34 | 0.09% | 377.25 | 384.48 | 377.03 | 374,125 |
| Jul 22 2024 | 379.26 | 9.03 | 2.44% | 373.75 | 379.95 | 372.32 | 410,683 |
| Jul 19 2024 | 370.23 | 1.45 | 0.39% | 370.91 | 374.84 | 369.16 | 532,787 |
| Jul 18 2024 | 368.78 | 2.17 | 0.59% | 371.80 | 380.265 | 365.36 | 838,175 |
| Jul 17 2024 | 366.61 | -24.80 | -6.34% | 386.38 | 388.20 | 366.51 | 724,559 |
| Jul 16 2024 | 391.41 | 16.81 | 4.49% | 378.32 | 391.88 | 376.91 | 480,079 |
| Jul 15 2024 | 374.60 | -5.87 | -1.54% | 380.27 | 383.43 | 373.83 | 478,995 |
| Jul 12 2024 | 380.47 | 1.45 | 0.38% | 381.34 | 385.93 | 378.77 | 485,677 |
| Jul 11 2024 | 379.02 | 3.70 | 0.99% | 377.40 | 383.71 | 375.60 | 546,193 |
| Jul 10 2024 | 375.32 | 4.17 | 1.12% | 372.47 | 376.30 | 369.55 | 285,488 |
| Jul 09 2024 | 371.15 | -5.86 | -1.55% | 376.23 | 377.975 | 369.98 | 356,368 |
| Jul 08 2024 | 377.01 | 4.26 | 1.14% | 375.84 | 381.00 | 374.39 | 529,666 |
| Jul 05 2024 | 372.75 | 1.46 | 0.39% | 370.67 | 374.415 | 367.69 | 477,851 |
| Jul 03 2024 | 371.29 | 5.48 | 1.50% | 366.91 | 372.38 | 365.79 | 334,883 |
| Jul 02 2024 | 365.81 | 6.67 | 1.86% | 359.46 | 367.42 | 358.155 | 405,634 |
| Jul 01 2024 | 359.14 | -10.70 | -2.89% | 371.96 | 371.96 | 357.70 | 652,716 |
| Jun 28 2024 | 369.84 | 0.00 | 0.00% | 369.84 | 369.84 | 369.84 | 0 |
| Jun 27 2024 | 369.84 | -1.93 | -0.52% | 375.28 | 377.14 | 367.1487 | 538,202 |
| Jun 26 2024 | 371.77 | -6.27 | -1.66% | 374.25 | 374.82 | 369.295 | 492,891 |
