Hubbell Inc (HUBB) Historical Stock Data
181.55 ↑2.97 (1.66%)
As of July 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, HUBB is up 0.12% a day on average. There have been 15 days where Hubbell Inc closed green and 15 days where HUBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 177.98 | 181.55 | ↑$3.57 (2.01%) | 177.22 | 181.78 | 217.11K |
| 2022-06-30 | 177.43 | 178.58 | ↑$1.15 (0.65%) | 176.50 | 180.15 | 237K |
| 2022-06-29 | 180.12 | 179.52 | ↓$0.60 (-0.33%) | 176.81 | 181.03 | 206.23K |
| 2022-06-28 | 186.27 | 180.90 | ↓$5.37 (-2.88%) | 180.89 | 187.83 | 192.24K |
| 2022-06-27 | 184.02 | 186.13 | ↑$2.11 (1.15%) | 182.68 | 187.82 | 367.92K |
| 2022-06-24 | 175.00 | 183.32 | ↑$8.32 (4.75%) | 174.29 | 184.01 | 453.05K |
| 2022-06-23 | 173.13 | 174.00 | ↑$0.87 (0.50%) | 171.81 | 174.34 | 188.07K |
| 2022-06-22 | 170.65 | 173.29 | ↑$2.64 (1.55%) | 170.65 | 174.31 | 226.11K |
| 2022-06-21 | 172.69 | 174.12 | ↑$1.43 (0.83%) | 171.23 | 174.70 | 244.45K |
| 2022-06-17 | 173.85 | 171.33 | ↓$2.52 (-1.45%) | 170.23 | 173.90 | 469.90K |
| 2022-06-16 | 178.25 | 173.00 | ↓$5.25 (-2.95%) | 171.36 | 178.91 | 272.60K |
| 2022-06-15 | 182.32 | 181.67 | ↓$0.65 (-0.36%) | 178.96 | 183.80 | 298.24K |
| 2022-06-14 | 183.65 | 181.31 | ↓$2.34 (-1.27%) | 180.16 | 184.61 | 318.92K |
| 2022-06-13 | 189.92 | 183.87 | ↓$6.05 (-3.19%) | 182.57 | 191.04 | 419.42K |
| 2022-06-10 | 196.59 | 195.48 | ↓$1.11 (-0.56%) | 194.59 | 197.25 | 515.76K |
| 2022-06-09 | 198.23 | 198.82 | ↑$0.59 (0.30%) | 197.77 | 199.87 | 442.53K |
| 2022-06-08 | 203.31 | 199.43 | ↓$3.88 (-1.91%) | 199.08 | 203.31 | 330.90K |
| 2022-06-07 | 196.32 | 203.63 | ↑$7.31 (3.72%) | 195.73 | 204.19 | 351.35K |
| 2022-06-06 | 194.99 | 197.96 | ↑$2.97 (1.52%) | 193.86 | 198.16 | 303.18K |
| 2022-06-03 | 190.08 | 193.42 | ↑$3.34 (1.76%) | 190.08 | 194.07 | 192.35K |
| 2022-06-02 | 190.10 | 191.78 | ↑$1.68 (0.88%) | 187.97 | 191.96 | 161.97K |
| 2022-06-01 | 191.27 | 188.79 | ↓$2.48 (-1.30%) | 187.50 | 191.27 | 216.92K |
| 2022-05-31 | 189.94 | 189.86 | ↓$0.08 (-0.04%) | 186.20 | 192.00 | 225.67K |
| 2022-05-27 | 188.23 | 192.45 | ↑$4.22 (2.24%) | 187.08 | 192.85 | 360.27K |
| 2022-05-26 | 184.51 | 186.71 | ↑$2.20 (1.19%) | 184.24 | 187.74 | 151.15K |
| 2022-05-25 | 183.50 | 182.96 | ↓$0.54 (-0.29%) | 181.54 | 184.30 | 270.81K |
| 2022-05-24 | 186.46 | 184.29 | ↓$2.17 (-1.16%) | 180.18 | 188.81 | 280.69K |
| 2022-05-23 | 188.16 | 187.44 | ↓$0.72 (-0.38%) | 186.27 | 188.42 | 186.96K |
| 2022-05-20 | 189.50 | 186.00 | ↓$3.50 (-1.85%) | 182.30 | 189.50 | 265.79K |
| 2022-05-19 | 188.03 | 188.83 | ↑$0.80 (0.43%) | 185.54 | 191.12 | 170.95K |
Create an account or log in to view more rows.
$HUBB bear trap?
$HUBB used to this fuckery!! Not leaving no chance !
$HUBB let it ride
$HUBB come back next earning
$HUBB I would not be a bear now
$HUBB Price target here?
$HUBB love cooking these little bears on here
$HUBB buy more doomers!!!
$HUBB Up! Up! Up! Up! Up! Up! Up!
$HUBB omg this is bullshit