Hubbell (NYSE:HUBB) Price Performance
- 1 Month
Performance - +0.20%
- 3 Month
Performance - +5.38%
- Year-To-Date
Performance - -9.25%
Hubbell (NYSE HUBB) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
Hubbell (NYSE:HUBB) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/18/2022 | $195.21 | $189.00 -3.18% | $194.98 | $187.69 | 214,276 shs | $10.14 billion |
05/17/2022 | $192.77 | $195.21 +1.27% | $196.08 | $192.71 | 228,845 shs | $10.48 billion |
05/16/2022 | $194.18 | $192.77 -0.73% | $194.40 | $190.98 | 233,181 shs | $10.34 billion |
05/13/2022 | $194.45 | $194.18 -0.14% | $197.99 | $192.72 | 298,709 shs | $10.42 billion |
05/12/2022 | $189.24 | $194.45 +2.75% | $194.48 | $187.13 | 382,314 shs | $10.43 billion |
05/11/2022 | $191.88 | $189.24 -1.38% | $194.89 | $188.59 | 289,534 shs | $10.15 billion |
05/10/2022 | $196.93 | $191.88 -2.56% | $199.24 | $188.86 | 518,731 shs | $10.30 billion |
05/09/2022 | $196.51 | $196.93 +0.21% | $197.62 | $194.31 | 346,319 shs | $10.71 billion |
05/06/2022 | $196.88 | $196.51 -0.19% | $196.68 | $192.42 | 251,502 shs | $10.69 billion |
05/05/2022 | $200.20 | $196.88 -1.66% | $200.02 | $195.04 | 247,903 shs | $10.71 billion |
|
05/04/2022 | $195.08 | $200.20 +2.62% | $200.62 | $194.11 | 215,432 shs | $10.89 billion |
05/03/2022 | $194.40 | $195.08 +0.35% | $196.92 | $192.72 | 286,864 shs | $10.61 billion |
05/02/2022 | $195.36 | $194.40 -0.49% | $196.41 | $190.59 | 260,811 shs | $10.58 billion |
04/29/2022 | $203.71 | $195.36 -4.10% | $203.61 | $194.67 | 362,570 shs | $10.63 billion |
04/28/2022 | $196.33 | $203.71 +3.76% | $203.85 | $196.10 | 501,894 shs | $11.08 billion |
04/27/2022 | $195.29 | $196.33 +0.53% | $197.86 | $194.11 | 596,864 shs | $10.68 billion |
04/26/2022 | $189.34 | $195.29 +3.14% | $199.99 | $189.72 | 562,096 shs | $10.63 billion |
04/25/2022 | $191.74 | $189.34 -1.25% | $191.02 | $185.05 | 521,553 shs | $10.30 billion |
04/22/2022 | $194.16 | $191.74 -1.25% | $193.56 | $190.53 | 997,525 shs | $10.43 billion |
04/21/2022 | $191.00 | $194.16 +1.65% | $195.35 | $191.93 | 429,270 shs | $10.56 billion |
04/20/2022 | $188.62 | $191.00 +1.26% | $193.07 | $190.22 | 208,690 shs | $10.39 billion |
04/19/2022 | $182.29 | $188.62 +3.47% | $188.70 | $182.96 | 239,383 shs | $10.26 billion |
04/18/2022 | $185.00 | $182.29 -1.46% | $186.87 | $181.61 | 256,457 shs | $9.92 billion |
04/15/2022 | $185.00 | $185.00 | $186.59 | $184.27 | 298,960 shs | $10.07 billion |
04/14/2022 | $184.36 | $185.00 +0.35% | $186.59 | $184.27 | 298,960 shs | $10.07 billion |
04/13/2022 | $181.55 | $184.36 +1.55% | $184.59 | $181.58 | 183,790 shs | $10.03 billion |
04/12/2022 | $183.07 | $181.55 -0.83% | $185.99 | $181.35 | 262,313 shs | $9.88 billion |
04/11/2022 | $184.41 | $183.07 -0.73% | $186.30 | $182.53 | 259,765 shs | $9.96 billion |
04/08/2022 | $184.37 | $184.41 +0.02% | $186.37 | $183.31 | 250,630 shs | $10.03 billion |
04/07/2022 | $182.68 | $184.37 +0.93% | $184.95 | $180.95 | 292,444 shs | $10.03 billion |
04/06/2022 | $181.75 | $182.68 +0.51% | $182.96 | $179.67 | 202,524 shs | $9.94 billion |
04/05/2022 | $185.23 | $181.75 -1.88% | $185.59 | $181.17 | 228,275 shs | $9.89 billion |
04/04/2022 | $185.55 | $185.23 -0.17% | $185.94 | $181.94 | 188,394 shs | $10.08 billion |
04/01/2022 | $183.77 | $185.55 +0.97% | $186.48 | $183.38 | 249,037 shs | $10.10 billion |
03/31/2022 | $190.64 | $183.77 -3.60% | $191.55 | $183.43 | 416,502 shs | $10.00 billion |
03/30/2022 | $191.83 | $190.64 -0.62% | $192.19 | $189.60 | 314,325 shs | $10.37 billion |
03/29/2022 | $187.30 | $191.83 +2.42% | $192.20 | $189.13 | 330,748 shs | $10.44 billion |
03/28/2022 | $186.36 | $187.30 +0.50% | $187.36 | $184.57 | 254,386 shs | $10.19 billion |
03/25/2022 | $182.02 | $186.36 +2.38% | $186.45 | $181.60 | 341,759 shs | $10.14 billion |
03/24/2022 | $180.44 | $182.02 +0.88% | $182.06 | $179.71 | 357,990 shs | $9.90 billion |
03/23/2022 | $187.00 | $180.44 -3.51% | $185.49 | $179.87 | 469,337 shs | $9.82 billion |
03/22/2022 | $189.94 | $187.00 -1.55% | $190.76 | $186.97 | 387,761 shs | $10.17 billion |
03/21/2022 | $189.58 | $189.94 +0.19% | $190.96 | $188.52 | 315,016 shs | $10.33 billion |
03/18/2022 | $188.23 | $189.58 +0.72% | $189.79 | $185.60 | 489,463 shs | $10.31 billion |
03/18/2022 | $188.23 | $189.58 +0.72% | $189.79 | $185.60 | 489,463 shs | $10.31 billion |
03/17/2022 | $187.63 | $188.23 +0.32% | $188.90 | $185.78 | 344,703 shs | $10.24 billion |
03/16/2022 | $182.37 | $187.63 +2.88% | $188.00 | $183.76 | 397,363 shs | $10.21 billion |
03/15/2022 | $178.88 | $182.37 +1.95% | $182.40 | $178.88 | 269,998 shs | $9.92 billion |
03/14/2022 | $178.24 | $178.88 +0.36% | $180.59 | $177.78 | 150,654 shs | $9.73 billion |
03/11/2022 | $179.90 | $178.24 -0.92% | $182.82 | $178.11 | 238,552 shs | $9.70 billion |
03/10/2022 | $181.37 | $179.90 -0.81% | $179.95 | $175.93 | 315,937 shs | $9.79 billion |
03/09/2022 | $179.23 | $181.37 +1.19% | $183.46 | $180.15 | 361,109 shs | $9.87 billion |
03/08/2022 | $177.57 | $179.23 +0.93% | $183.57 | $177.42 | 277,208 shs | $9.75 billion |
03/07/2022 | $180.88 | $177.57 -1.83% | $182.77 | $177.02 | 366,311 shs | $9.66 billion |
03/04/2022 | $180.72 | $180.88 +0.09% | $181.20 | $177.99 | 297,620 shs | $9.84 billion |
03/03/2022 | $181.35 | $180.72 -0.35% | $183.19 | $179.64 | 357,608 shs | $9.83 billion |
03/02/2022 | $175.98 | $181.35 +3.05% | $182.07 | $176.25 | 338,123 shs | $9.87 billion |
03/01/2022 | $178.25 | $175.98 -1.27% | $179.01 | $174.56 | 502,682 shs | $9.57 billion |
02/28/2022 | $180.63 | $178.25 -1.32% | $181.04 | $176.89 | 327,126 shs | $9.70 billion |
02/25/2022 | $176.14 | $180.63 +2.55% | $181.18 | $175.34 | 335,990 shs | $9.83 billion |
02/24/2022 | $174.76 | $176.14 +0.79% | $177.15 | $170.76 | 337,947 shs | $9.58 billion |
02/23/2022 | $177.37 | $174.76 -1.47% | $178.87 | $174.75 | 348,441 shs | $9.51 billion |
02/22/2022 | $179.35 | $177.37 -1.10% | $180.15 | $176.27 | 303,122 shs | $9.65 billion |
02/21/2022 | $179.35 | $179.35 | $182.68 | $178.99 | 359,843 shs | $9.76 billion |
02/18/2022 | $180.90 | $179.35 -0.86% | $182.68 | $178.99 | 359,829 shs | $9.76 billion |