NYSE:HUBB

Hubbell Stock Chart and Price History

$189.00

-6.21 (-3.18%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $187.69
▼
$194.98
50-Day Range: $178.24
▼
$203.71
52-Week Range: $170.76
▼
$212.54

Volume: 214,276 shs
Average Volume: 346,799 shs
Market Capitalization: $10.14 billion

P/E Ratio: 20.61
Dividend Yield: 2.15%
Beta: 1.13

Hubbell (NYSE:HUBB) Price Performance

5 Day Performance: -2.67%
1 Month Performance: +0.20%
3 Month Performance: +5.38%
Year-To-Date Performance: -9.25%
1 Year Performance: +0.48%

Hubbell (NYSE HUBB) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

Hubbell (NYSE:HUBB) Price History

Time Frame

Start Date

End Date

Export to Excel

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

This page was last updated on 5/19/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources