NYSE - Nasdaq Real Time Price USD

Hubbell Incorporated (HUBB)

388.03 -4.25 (-1.08%)
At close: April 19 at 4:00 PM EDT
388.03 0.00 (0.00%)
After hours: April 19 at 6:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 393.49 396.45 385.54 388.03 388.03 259,301
Apr 18, 2024 395.76 397.94 390.92 392.28 392.28 298,507
Apr 17, 2024 397.99 397.99 388.20 390.97 390.97 396,855
Apr 16, 2024 399.45 399.84 391.14 396.28 396.28 492,112
Apr 15, 2024 410.51 413.95 398.42 402.59 402.59 370,165
Apr 12, 2024 401.88 406.09 398.99 401.74 401.74 405,898
Apr 11, 2024 406.23 409.35 403.46 406.23 406.23 313,163
Apr 10, 2024 401.75 411.51 398.36 406.91 406.91 392,669
Apr 9, 2024 417.14 420.92 402.18 409.17 409.17 461,212
Apr 8, 2024 419.16 420.02 413.88 415.74 415.74 367,315
Apr 5, 2024 416.44 423.57 416.30 417.08 417.08 449,666
Apr 4, 2024 427.41 429.61 411.24 412.56 412.56 369,897
Apr 3, 2024 415.21 426.72 411.33 424.40 424.40 428,768
Apr 2, 2024 415.09 416.24 409.78 415.54 415.54 348,782
Apr 1, 2024 415.62 418.40 413.92 416.80 416.80 263,665
Mar 28, 2024 415.89 417.21 412.56 415.05 415.05 291,185
Mar 27, 2024 414.75 415.79 409.40 413.86 413.86 275,160
Mar 26, 2024 412.46 416.56 411.06 413.33 413.33 472,565
Mar 25, 2024 415.62 419.64 412.76 413.12 413.12 286,150
Mar 22, 2024 415.00 418.83 413.61 417.92 417.92 418,688
Mar 21, 2024 409.40 416.06 407.09 415.00 415.00 285,984
Mar 20, 2024 400.00 408.08 398.36 406.65 406.65 388,431
Mar 19, 2024 397.00 398.11 390.47 396.71 396.71 377,464
Mar 18, 2024 397.45 403.94 397.45 399.61 399.61 299,921
Mar 15, 2024 397.32 402.77 394.47 395.15 395.15 975,258
Mar 14, 2024 401.68 404.15 398.34 401.83 401.83 630,144
Mar 13, 2024 397.81 400.00 393.20 399.53 399.53 503,965
Mar 12, 2024 387.85 397.32 387.38 396.93 396.93 540,643
Mar 11, 2024 390.11 390.42 379.23 387.43 387.43 496,119
Mar 8, 2024 392.90 396.92 388.57 393.14 393.14 428,687
Mar 7, 2024 390.01 393.37 389.42 392.96 392.96 293,829
Mar 6, 2024 386.29 388.86 382.35 387.92 387.92 333,014
Mar 5, 2024 384.25 385.36 377.32 380.65 380.65 450,351
Mar 4, 2024 386.83 392.98 386.83 387.74 387.74 437,271
Mar 1, 2024 380.60 385.35 379.62 384.77 384.77 396,217
Feb 29, 2024 375.36 382.58 374.43 380.67 380.67 955,066
Feb 28, 2024 1.22 Dividend
Feb 28, 2024 366.38 372.58 365.26 370.82 370.82 383,019
Feb 27, 2024 369.97 371.06 364.73 367.49 366.27 297,275
Feb 26, 2024 366.43 371.50 366.43 369.58 368.35 391,812
Feb 23, 2024 366.30 368.51 361.85 365.79 364.58 290,084
Feb 22, 2024 359.54 365.47 357.81 364.72 363.51 675,280
Feb 21, 2024 354.36 355.26 351.76 354.15 352.97 385,839
Feb 20, 2024 358.00 358.43 353.84 355.35 354.17 341,304
Feb 16, 2024 358.42 363.45 358.30 358.88 357.69 202,289
Feb 15, 2024 360.04 361.21 355.30 358.69 357.50 267,445
Feb 14, 2024 354.60 359.98 353.46 359.69 358.50 327,741
Feb 13, 2024 353.25 354.99 347.73 352.62 351.45 355,761
Feb 12, 2024 361.77 364.76 359.37 359.82 358.63 295,342
Feb 9, 2024 357.86 363.36 357.50 363.01 361.80 308,943
Feb 8, 2024 356.83 359.04 354.95 358.21 357.02 308,302
Feb 7, 2024 352.01 358.11 349.68 355.13 353.95 394,010
Feb 6, 2024 350.67 355.06 342.85 350.25 349.09 478,899
Feb 5, 2024 352.63 356.38 348.72 350.99 349.82 527,652
Feb 2, 2024 343.58 356.06 343.02 354.03 352.85 793,361
Feb 1, 2024 336.30 344.40 334.22 343.71 342.57 543,689
Jan 31, 2024 342.41 343.63 334.17 335.57 334.46 676,269
Jan 30, 2024 333.30 347.28 329.24 344.31 343.17 901,540
Jan 29, 2024 327.28 333.02 326.13 332.56 331.46 857,743
Jan 26, 2024 333.85 335.43 328.77 328.98 327.89 375,676
Jan 25, 2024 331.36 336.20 330.63 333.82 332.71 464,728
Jan 24, 2024 332.82 333.46 327.51 328.16 327.07 301,229
Jan 23, 2024 334.81 336.54 329.67 330.96 329.86 277,982
Jan 22, 2024 330.81 336.83 330.81 334.76 333.65 382,256
Jan 19, 2024 326.83 332.00 323.46 329.62 328.53 492,591
Jan 18, 2024 322.87 326.40 322.27 325.69 324.61 152,434
Jan 17, 2024 324.24 328.57 319.06 321.62 320.55 210,885
Jan 16, 2024 326.26 327.83 324.17 326.42 325.34 211,468
Jan 12, 2024 329.05 329.05 322.21 327.63 326.54 201,285
Jan 11, 2024 325.25 327.96 319.39 327.69 326.60 348,873
Jan 10, 2024 329.46 329.46 324.94 325.69 324.61 384,072
Jan 9, 2024 320.92 329.30 319.03 327.75 326.66 464,796
Jan 8, 2024 319.90 323.43 317.32 322.88 321.81 295,282
Jan 5, 2024 320.09 320.09 315.38 318.16 317.10 355,841
Jan 4, 2024 317.28 320.49 316.06 319.94 318.88 373,407
Jan 3, 2024 324.08 324.13 316.76 316.84 315.79 297,020
Jan 2, 2024 327.18 328.20 324.39 325.92 324.84 263,162
Dec 29, 2023 327.67 329.33 327.17 328.93 327.84 189,351
Dec 28, 2023 324.68 329.74 322.63 328.10 327.01 462,994
Dec 27, 2023 328.89 330.00 327.25 328.02 326.93 239,028
Dec 26, 2023 326.38 329.63 326.35 328.89 327.80 162,968
Dec 22, 2023 326.12 329.11 325.53 325.99 324.91 155,170
Dec 21, 2023 323.32 326.19 322.11 324.55 323.47 246,129
Dec 20, 2023 323.36 325.57 320.52 321.12 320.05 526,557
Dec 19, 2023 326.13 328.12 321.54 323.69 322.62 339,120
Dec 18, 2023 325.09 327.12 323.27 325.11 324.03 355,296
Dec 15, 2023 326.35 328.42 324.02 325.43 324.35 704,934
Dec 14, 2023 320.61 326.88 318.86 326.79 325.71 666,426
Dec 13, 2023 319.07 320.09 311.38 314.92 313.87 559,812
Dec 12, 2023 316.01 321.63 313.88 319.03 317.97 429,582
Dec 11, 2023 309.03 315.31 306.92 314.87 313.82 411,934
Dec 8, 2023 307.73 310.89 306.89 308.17 307.15 335,382
Dec 7, 2023 303.73 306.62 303.06 306.25 305.23 248,241
Dec 6, 2023 302.43 305.00 300.54 303.41 302.40 303,929
Dec 5, 2023 302.14 303.10 295.90 299.82 298.82 288,229
Dec 4, 2023 299.77 304.55 299.77 303.34 302.33 337,098
Dec 1, 2023 299.22 305.00 299.22 303.48 302.47 222,601
Nov 30, 2023 296.06 300.71 295.60 300.00 299.00 504,168
Nov 29, 2023 1.22 Dividend
Nov 29, 2023 296.52 298.17 293.91 294.66 293.68 241,329
Nov 28, 2023 299.95 300.77 294.38 294.92 292.72 346,486
Nov 27, 2023 299.75 303.07 298.97 300.60 298.36 272,842
Nov 24, 2023 300.87 302.74 299.80 300.53 298.29 125,624
Nov 22, 2023 298.46 300.90 296.96 299.73 297.50 560,271
Nov 21, 2023 298.59 301.00 297.18 297.43 295.22 447,772
Nov 20, 2023 300.86 302.60 297.27 300.75 298.51 582,895
Nov 17, 2023 296.97 301.76 293.15 300.86 298.62 682,353
Nov 16, 2023 290.69 293.83 287.06 289.59 287.43 516,122
Nov 15, 2023 296.56 296.86 288.27 289.41 287.26 655,723
Nov 14, 2023 294.99 300.13 294.13 295.54 293.34 492,512
Nov 13, 2023 289.22 291.13 286.49 290.79 288.63 700,242
Nov 10, 2023 287.11 289.71 283.41 289.52 287.37 499,034
Nov 9, 2023 284.20 290.12 281.45 285.01 282.89 560,289
Nov 8, 2023 280.88 285.85 278.62 281.44 279.35 419,247
Nov 7, 2023 277.68 279.11 274.42 278.63 276.56 407,383
Nov 6, 2023 282.35 283.29 275.39 278.25 276.18 591,005
Nov 3, 2023 283.01 287.46 281.65 281.84 279.74 492,222
Nov 2, 2023 280.29 281.94 274.97 280.71 278.62 798,994
Nov 1, 2023 274.74 282.90 272.36 279.10 277.02 1,294,996
Oct 31, 2023 265.20 271.71 248.37 270.10 268.09 2,083,450
Oct 30, 2023 283.27 284.75 280.38 283.33 281.22 553,615
Oct 27, 2023 281.47 283.63 278.13 281.02 278.93 486,544
Oct 26, 2023 282.19 286.23 281.58 281.85 279.75 550,269
Oct 25, 2023 284.38 284.47 278.75 279.89 277.81 684,310
Oct 24, 2023 283.52 284.82 280.92 282.26 280.16 418,394
Oct 23, 2023 280.38 283.80 279.67 280.38 278.29 523,507
Oct 20, 2023 284.01 284.19 277.76 279.87 277.79 825,502
Oct 19, 2023 290.68 295.12 283.98 285.00 282.88 817,007
Oct 18, 2023 298.63 298.63 287.57 289.93 287.77 653,318
Oct 17, 2023 301.70 304.73 298.75 299.65 297.42 11,191,392
Oct 16, 2023 298.75 308.06 298.42 304.03 301.77 859,208
Oct 13, 2023 309.52 311.14 294.05 294.79 292.60 624,858
Oct 12, 2023 310.98 317.75 306.77 309.50 307.20 447,361
Oct 11, 2023 309.61 311.25 305.65 310.63 308.32 289,327
Oct 10, 2023 309.37 310.35 305.20 307.78 305.49 358,978
Oct 9, 2023 308.90 311.15 304.51 308.44 306.14 189,065
Oct 6, 2023 298.56 309.57 294.39 309.19 306.89 786,098
Oct 5, 2023 307.14 308.00 298.41 299.19 296.96 666,921
Oct 4, 2023 305.35 310.92 304.07 307.07 304.78 371,972
Oct 3, 2023 309.09 310.65 301.66 305.44 303.17 470,199
Oct 2, 2023 313.33 315.57 305.95 309.26 306.96 545,893
Sep 29, 2023 319.50 320.46 313.35 313.41 311.08 345,348
Sep 28, 2023 316.20 322.30 314.85 317.91 315.54 281,241
Sep 27, 2023 311.46 318.70 308.92 316.11 313.76 393,855
Sep 26, 2023 311.01 313.32 308.37 308.90 306.60 360,294
Sep 25, 2023 305.46 314.18 305.27 313.07 310.74 264,124
Sep 22, 2023 304.01 308.52 303.69 305.84 303.56 224,050
Sep 21, 2023 308.72 308.72 302.77 304.46 302.19 250,105
Sep 20, 2023 315.82 318.36 309.52 310.49 308.18 386,684
Sep 19, 2023 318.78 319.54 311.05 314.38 312.04 307,641
Sep 18, 2023 316.11 324.53 316.11 320.19 317.81 315,904
Sep 15, 2023 316.98 319.15 314.29 315.85 313.50 952,197
Sep 14, 2023 317.06 320.43 312.36 319.57 317.19 422,090
Sep 13, 2023 317.82 322.21 312.03 315.54 313.19 455,060
Sep 12, 2023 325.13 331.67 317.73 318.93 316.56 365,336
Sep 11, 2023 327.38 328.85 324.68 326.45 324.02 358,640
Sep 8, 2023 324.54 331.53 322.10 327.57 325.13 417,109
Sep 7, 2023 316.21 327.17 311.24 325.02 322.60 468,893
Sep 6, 2023 313.78 318.32 312.64 316.92 314.56 489,446
Sep 5, 2023 327.27 327.67 311.30 313.74 311.40 813,122
Sep 1, 2023 327.03 329.60 326.78 328.53 326.08 413,263
Aug 31, 2023 326.73 328.76 325.19 326.05 323.62 266,137
Aug 30, 2023 1.12 Dividend
Aug 30, 2023 329.15 331.81 325.75 326.76 324.33 341,496
Aug 29, 2023 324.13 328.95 323.94 327.37 323.82 394,244
Aug 28, 2023 323.15 330.33 323.15 325.99 322.46 520,993
Aug 25, 2023 317.20 325.29 315.04 323.46 319.95 826,860
Aug 24, 2023 317.09 321.67 315.49 316.44 313.01 389,077
Aug 23, 2023 308.06 319.07 305.80 317.59 314.15 384,060
Aug 22, 2023 308.01 310.33 305.20 307.18 303.85 212,162
Aug 21, 2023 305.08 308.07 303.29 307.32 303.99 251,862
Aug 18, 2023 300.61 303.57 300.08 303.53 300.24 392,053
Aug 17, 2023 306.44 308.63 300.28 300.61 297.35 312,513
Aug 16, 2023 306.92 310.15 305.89 306.52 303.20 226,260
Aug 15, 2023 309.33 311.35 306.13 306.70 303.38 353,472
Aug 14, 2023 307.23 311.67 306.63 310.43 307.07 409,898
Aug 11, 2023 306.50 309.79 306.00 306.96 303.63 504,131
Aug 10, 2023 305.53 307.64 299.80 302.37 299.09 387,710
Aug 9, 2023 314.46 314.46 305.43 305.80 302.49 301,911
Aug 8, 2023 308.65 314.44 305.60 314.15 310.75 516,665
Aug 7, 2023 304.29 309.80 303.14 309.73 306.37 368,103
Aug 4, 2023 308.67 309.33 303.25 304.23 300.93 329,115
Aug 3, 2023 311.35 311.35 303.67 306.58 303.26 565,596
Aug 2, 2023 314.44 315.27 311.89 313.19 309.80 450,024
Aug 1, 2023 311.20 320.39 310.50 315.70 312.28 627,444
Jul 31, 2023 311.96 312.22 308.17 312.00 308.62 408,282
Jul 28, 2023 309.72 311.74 306.98 309.98 306.62 429,461
Jul 27, 2023 311.41 311.41 307.52 308.47 305.13 613,855
Jul 26, 2023 321.36 321.85 305.32 310.00 306.64 1,141,395
Jul 25, 2023 330.00 337.96 313.06 318.52 315.07 1,231,317
Jul 24, 2023 333.71 336.62 332.02 333.78 330.16 542,626
Jul 21, 2023 337.28 340.06 333.72 333.74 330.12 383,350
Jul 20, 2023 338.70 339.56 334.98 337.81 334.15 334,488
Jul 19, 2023 335.00 337.95 332.20 337.32 333.66 279,906
Jul 18, 2023 331.61 337.59 331.61 337.31 333.65 299,458
Jul 17, 2023 329.56 333.74 327.68 331.96 328.36 290,767
Jul 14, 2023 333.59 335.52 327.24 330.00 326.42 532,170
Jul 13, 2023 332.28 333.61 328.48 333.07 329.46 233,780
Jul 12, 2023 335.17 335.92 330.41 331.59 328.00 336,824
Jul 11, 2023 335.00 337.23 332.80 332.87 329.26 357,677
Jul 10, 2023 328.34 335.55 327.11 335.43 331.79 219,689
Jul 7, 2023 324.83 331.41 323.84 327.80 324.25 384,861
Jul 6, 2023 325.83 330.16 325.48 326.37 322.83 367,795
Jul 5, 2023 327.07 330.97 326.48 327.65 324.10 379,361
Jul 3, 2023 329.97 331.49 327.70 328.99 325.42 119,508
Jun 30, 2023 329.26 332.76 326.96 331.56 327.97 294,008
Jun 29, 2023 322.35 327.59 320.64 327.21 323.66 339,207
Jun 28, 2023 323.70 325.76 319.83 321.82 318.33 697,247
Jun 27, 2023 317.22 325.32 317.22 323.32 319.82 363,166
Jun 26, 2023 320.03 324.42 318.97 319.45 315.99 306,372
Jun 23, 2023 318.76 321.57 315.80 317.07 313.63 1,059,850
Jun 22, 2023 322.02 323.89 319.76 321.43 317.95 277,468
Jun 21, 2023 321.15 326.62 320.11 322.77 319.27 295,673
Jun 20, 2023 319.33 322.14 315.72 321.06 317.58 352,096
Jun 16, 2023 322.07 322.89 316.95 320.38 316.91 828,264
Jun 15, 2023 314.46 321.82 313.35 321.02 317.54 472,132
Jun 14, 2023 316.00 316.57 312.49 315.45 312.03 281,582
Jun 13, 2023 309.59 316.36 309.59 315.54 312.12 254,929
Jun 12, 2023 306.87 311.69 305.87 310.70 307.33 378,874
Jun 9, 2023 306.12 307.04 302.37 306.86 303.53 294,245
Jun 8, 2023 303.23 306.63 302.39 305.66 302.35 325,057
Jun 7, 2023 296.43 305.48 296.43 304.50 301.20 413,543
Jun 6, 2023 293.32 297.46 292.13 296.17 292.96 206,829
Jun 5, 2023 293.54 294.87 291.06 294.24 291.05 382,680
Jun 2, 2023 289.57 296.28 289.57 294.49 291.30 318,656
Jun 1, 2023 282.92 287.28 281.51 287.25 284.14 385,627
May 31, 2023 287.25 289.49 281.01 282.46 279.40 538,205
May 30, 2023 1.12 Dividend
May 30, 2023 290.13 290.80 286.60 288.88 285.75 443,391
May 26, 2023 287.54 291.90 286.74 290.91 286.65 433,997
May 25, 2023 277.02 286.69 277.02 286.60 282.40 455,596
May 24, 2023 274.98 277.56 273.17 275.03 271.00 419,660
May 23, 2023 280.28 281.64 275.29 275.79 271.75 248,895
May 22, 2023 281.63 286.17 280.82 282.49 278.35 333,758
May 19, 2023 283.14 284.27 278.64 280.01 275.91 408,239
May 18, 2023 275.18 281.00 273.25 280.57 276.46 313,277
May 17, 2023 271.21 275.40 270.08 275.01 270.98 352,947
May 16, 2023 271.63 272.77 268.72 270.07 266.11 318,108
May 15, 2023 273.67 274.82 271.69 273.58 269.57 457,268
May 12, 2023 274.95 277.59 272.20 273.52 269.51 386,385
May 11, 2023 270.50 273.63 270.02 272.75 268.76 250,063
May 10, 2023 272.78 273.26 267.34 272.19 268.20 306,926
May 9, 2023 269.88 272.86 268.40 270.92 266.95 377,201
May 8, 2023 272.46 273.23 269.75 270.56 266.60 381,205
May 5, 2023 272.17 273.91 270.76 272.09 268.10 321,609
May 4, 2023 271.77 272.09 264.33 269.51 265.56 334,520
May 3, 2023 279.39 282.19 272.60 273.27 269.27 538,869
May 2, 2023 272.38 280.22 269.69 279.78 275.68 693,262
May 1, 2023 269.98 273.60 267.08 272.86 268.86 441,447
Apr 28, 2023 266.35 269.37 259.61 269.32 265.38 614,729
Apr 27, 2023 262.41 268.30 261.46 266.99 263.08 471,002
Apr 26, 2023 259.80 263.70 256.23 260.02 256.21 653,513
Apr 25, 2023 251.92 265.50 251.65 259.41 255.61 1,673,785
Apr 24, 2023 230.50 233.92 230.50 232.39 228.99 394,640
Apr 21, 2023 231.76 232.43 229.83 230.63 227.25 242,438
Apr 20, 2023 230.93 233.14 229.93 231.11 227.72 244,079

Related Tickers

NVT nVent Electric plc
71.63
+0.13%
 
KE Kimball Electronics, Inc.
20.78
-0.72%
 
AEIS Advanced Energy Industries, Inc.
89.70
-1.22%
 
AYI Acuity Brands, Inc.
247.06
+0.08%
 
ATKR Atkore Inc.
171.82
+0.37%
 
ENS EnerSys
90.50
+0.33%
 
PLPC Preformed Line Products Company
124.66
+3.52%
 
HAYW Hayward Holdings, Inc.
13.21
+0.30%
 
HOLI Hollysys Automation Technologies Ltd.
24.55
+0.99%
 
ENR Energizer Holdings, Inc.
28.41
+1.57%