Quantcast

Hubbell Inc Common Stock Historical Stock Prices

HUBB 
$102.89
*  
1.98
1.89%
Get HUBB Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading HUBB now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 103.91 104.85 102.55 102.89 251,297
12/14/2018 103.52 104.85 102.54 102.89 253,670
12/13/2018 107.22 107.22 103.75 104.87 410,547
12/12/2018 105.83 107.41 105.365 106.35 233,897
12/11/2018 105.91 107.15 103.89 104.1 395,276
12/10/2018 103.11 104.6 101.5 103.88 303,704
12/07/2018 106.61 108.12 103.07 104.02 408,543
12/06/2018 104.12 106.3 103.06 106.27 511,089
12/04/2018 111.69 111.88 106.17 106.29 608,534
12/03/2018 111.87 113.1 110.325 111.6 1,182,099
11/30/2018 106.36 110.32 106.1 110.16 491,586
11/29/2018 106.15 107.28 105.8165 106.68 373,450
11/28/2018 105.66 107.31 104.23 107.31 548,261
11/27/2018 106.51 107.51 104.81 105.09 323,588
11/26/2018 106.71 108.425 106.07 107.01 363,679
11/23/2018 105.4 107.17 105.35 105.49 126,529
11/21/2018 105.96 108.18 105.38 106.62 277,419
11/20/2018 104.34 105.14 103.16 104.94 460,115
11/19/2018 106.41 107.78 104.1487 105.37 336,600
11/16/2018 106.06 107.865 104.99 107.1 444,173
11/15/2018 105.14 107.41 103.98 106.56 468,693
11/14/2018 108.47 109.88 105.49 105.87 574,843
11/13/2018 107.21 109.615 106.87 107.27 255,399
11/12/2018 110.67 110.7 106.77 106.98 386,704
11/09/2018 109.84 110.62 107.51 110 458,954
11/08/2018 110.4 111.83 110.09 110.74 423,397
11/07/2018 110.29 111.45 108.57 110.75 429,948
11/06/2018 107.84 110.38 107.84 109.73 292,542
11/05/2018 108.51 109.24 107.5852 108.15 514,983
11/02/2018 109.42 109.73 106.655 107.97 685,415
11/01/2018 102.3 109.07 102 108.53 987,350
10/31/2018 101.72 102.8 101.23 101.7 561,122
10/30/2018 98.38 100.21 98.16 99.58 889,074
10/29/2018 101.21 102.1 97.02 98.44 908,932
10/26/2018 100.55 101.67 98.7 99.74 1,060,440
10/25/2018 103.31 103.455 101.09 102.06 1,139,084
10/24/2018 107.19 108.2 101.58 101.74 1,580,522
10/23/2018 117.79 117.79 105.17 107.15 2,702,817
10/22/2018 120.39 121.83 119.765 121.33 532,261
10/19/2018 122.47 122.82 119.49 120.03 655,762
10/18/2018 123.55 124 120.71 122.51 496,990
10/17/2018 125.15 125.97 122.61 123.99 583,400
10/16/2018 123.77 126.27 122.4 126.1 406,431
10/15/2018 121.72 123.51 121.04 122.89 372,042
10/12/2018 122.24 122.24 120.325 121.5 478,550
10/11/2018 123.18 124.24 120.15 120.22 634,539
10/10/2018 125.73 126.28 122.74 123.39 417,068
10/09/2018 127.48 127.67 125.63 125.97 437,696
10/08/2018 127.93 128.79 126.19 127.43 546,156
10/05/2018 131.24 131.53 128.38 128.59 367,968
10/04/2018 130.09 131.91 130.09 131.08 475,940
10/03/2018 132 132.43 130.36 130.93 999,932
10/02/2018 133.75 133.75 132.01 132.07 1,060,559
10/01/2018 134.63 134.82 133.15 133.76 320,129
09/28/2018 133.36 134.91 133.25 133.57 311,798
09/27/2018 133.65 134.3 132.6557 133.6 302,020
09/26/2018 134.73 135.42 133.32 133.51 367,383
09/25/2018 136.03 136.03 133.91 134.51 297,977
09/24/2018 136.72 136.72 134.05 135.63 492,913
09/21/2018 136.78 137.67 136.19 136.74 722,148
09/20/2018 135.56 136.36 134.58 135.86 506,406
09/19/2018 135.55 136.88 134.77 135.03 390,188
09/18/2018 134.25 135.9 133.1 134.81 526,722
09/17/2018 134.33 134.58 133.44 133.88 271,093
09/14/2018 133.57 135.01 133.5 134.4 382,749
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio