Hubbell Inc (HUBB) Historical Stock Data
398.55 ↑0.55 (0.14%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HUBB is down -0.19% a day on average. There have been 13 days where Hubbell Inc closed green and 17 days where HUBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 399.94 | 398.55 | ↓$1.39 (-0.35%) | 395.26 | 408.00 | 342.03K |
| 2024-04-23 | 393.50 | 398.00 | ↑$4.50 (1.14%) | 391.23 | 400.48 | 255.03K |
| 2024-04-22 | 391.18 | 390.56 | ↓$0.62 (-0.16%) | 387.08 | 393.68 | 391.01K |
| 2024-04-19 | 393.49 | 388.03 | ↓$5.46 (-1.39%) | 385.54 | 396.45 | 354.62K |
| 2024-04-18 | 395.76 | 392.28 | ↓$3.48 (-0.88%) | 390.92 | 397.94 | 302.60K |
| 2024-04-17 | 397.99 | 390.97 | ↓$7.02 (-1.76%) | 388.20 | 397.99 | 396.86K |
| 2024-04-16 | 399.45 | 396.28 | ↓$3.17 (-0.79%) | 391.14 | 399.84 | 492.11K |
| 2024-04-15 | 410.51 | 402.59 | ↓$7.92 (-1.93%) | 398.42 | 413.95 | 370.17K |
| 2024-04-12 | 401.88 | 401.74 | ↓$0.14 (-0.03%) | 398.99 | 406.09 | 405.90K |
| 2024-04-11 | 406.23 | 406.23 | ↑$0.00 (0.00%) | 403.46 | 409.35 | 313.16K |
| 2024-04-10 | 401.75 | 406.91 | ↑$5.16 (1.28%) | 398.36 | 411.51 | 392.67K |
| 2024-04-09 | 417.14 | 409.17 | ↓$7.97 (-1.91%) | 402.18 | 420.92 | 461.21K |
| 2024-04-08 | 419.16 | 415.74 | ↓$3.42 (-0.82%) | 413.88 | 420.03 | 367.32K |
| 2024-04-05 | 416.44 | 417.08 | ↑$0.64 (0.15%) | 416.30 | 423.57 | 449.66K |
| 2024-04-04 | 427.41 | 412.56 | ↓$14.85 (-3.47%) | 411.24 | 429.61 | 369.90K |
| 2024-04-03 | 415.21 | 424.40 | ↑$9.19 (2.21%) | 411.33 | 426.72 | 428.77K |
| 2024-04-02 | 415.09 | 415.54 | ↑$0.45 (0.11%) | 409.78 | 416.24 | 348.78K |
| 2024-04-01 | 415.62 | 416.80 | ↑$1.18 (0.28%) | 413.93 | 418.40 | 263.64K |
| 2024-03-29 | 415.89 | 415.05 | ↓$0.84 (-0.20%) | 412.56 | 417.21 | 291.19K |
| 2024-03-28 | 415.89 | 415.05 | ↓$0.84 (-0.20%) | 412.56 | 417.21 | 291.19K |
| 2024-03-27 | 414.75 | 413.86 | ↓$0.89 (-0.21%) | 409.40 | 415.79 | 275.16K |
| 2024-03-26 | 412.46 | 413.33 | ↑$0.87 (0.21%) | 411.06 | 416.56 | 472.57K |
| 2024-03-25 | 415.62 | 413.12 | ↓$2.50 (-0.60%) | 412.76 | 419.65 | 286.15K |
| 2024-03-22 | 415.00 | 417.92 | ↑$2.92 (0.70%) | 413.61 | 418.83 | 418.69K |
| 2024-03-21 | 409.40 | 415.00 | ↑$5.60 (1.37%) | 407.09 | 416.06 | 285.98K |
| 2024-03-20 | 400.00 | 406.65 | ↑$6.65 (1.66%) | 398.36 | 408.08 | 388.43K |
| 2024-03-19 | 397.00 | 396.71 | ↓$0.29 (-0.07%) | 390.47 | 398.11 | 377.46K |
| 2024-03-18 | 397.45 | 399.61 | ↑$2.16 (0.54%) | 397.45 | 403.94 | 299.92K |
| 2024-03-15 | 397.32 | 395.15 | ↓$2.17 (-0.55%) | 394.47 | 402.77 | 0.98M |
| 2024-03-14 | 401.68 | 401.83 | ↑$0.15 (0.04%) | 398.34 | 404.15 | 630.14K |
Create an account or log in to view more rows.
$HUBB gap it slap it ask it !
$HUBB it's true....
$HUBB yeah we're going green today
$HUBB rip and dip today bulls
$HUBB it begins tomorrow
$HUBB ADDING MORE…
$HUBB Rug pull soon?
$HUBB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HUBB hot trash
$HUBB Not another do nothing day