Hubbell Inc B (NY: HUBB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	104.31	104.74	102.44	103.30	607,074	-2.32(-2.19%)
May 30, 2019	105.02	106.49	104.69	105.62	275,753	+0.58(+0.55%)
May 29, 2019	104.68	105.21	104.06	105.04	379,892	-0.09(-0.09%)
May 28, 2019	106.35	107.26	105.13	105.13	216,401	-0.53(-0.50%)
May 24, 2019	106.09	106.09	104.74	105.66	210,518	+0.75(+0.72%)
May 23, 2019	104.77	105.46	102.20	104.91	432,730	-1.52(-1.43%)
May 22, 2019	107.75	108.07	106.36	106.43	183,901	-1.68(-1.56%)
May 21, 2019	107.09	108.47	106.56	108.11	178,844	+1.65(+1.55%)
May 20, 2019	107.76	108.07	106.36	106.46	278,898	-2.23(-2.05%)
May 17, 2019	108.50	109.80	108.21	108.69	228,945	-1.22(-1.11%)
May 16, 2019	108.33	110.21	108.33	109.91	313,716	+1.71(+1.58%)
May 15, 2019	108.11	108.89	106.81	108.20	448,249	+0.25(+0.23%)
May 14, 2019	107.36	108.68	106.83	107.95	360,470	+1.17(+1.10%)
May 13, 2019	110.36	110.92	105.08	106.78	458,491	-5.88(-5.22%)
May 10, 2019	111.72	112.84	110.02	112.66	360,282	+0.38(+0.33%)
May 09, 2019	112.37	113.39	110.37	112.28	413,518	-0.82(-0.73%)
May 08, 2019	113.05	114.46	112.33	113.11	327,370	+0.03(+0.02%)
May 07, 2019	113.64	114.47	112.10	113.08	436,361	-1.98(-1.72%)
May 06, 2019	113.66	115.08	112.33	115.06	359,792	-1.06(-0.91%)
May 03, 2019	116.05	116.91	115.84	116.12	400,934	+0.87(+0.75%)
May 02, 2019	113.68	115.80	112.87	115.25	409,052	+1.50(+1.32%)
May 01, 2019	114.50	115.50	113.52	113.74	419,339	-0.51(-0.45%)
Apr 30, 2019	114.61	115.54	112.22	114.25	858,467	+3.89(+3.52%)
Apr 29, 2019	110.68	111.00	109.98	110.37	379,290	-0.01(-0.01%)
Apr 26, 2019	110.35	111.06	109.84	110.38	291,933	+0.30(+0.28%)
Apr 25, 2019	111.57	111.57	109.78	110.07	320,192	-2.04(-1.82%)
Apr 24, 2019	112.20	113.03	111.78	112.11	317,384	-0.22(-0.20%)
Apr 23, 2019	112.66	112.80	111.73	112.34	392,731	-0.18(-0.16%)
Apr 22, 2019	112.28	113.18	111.49	112.52	221,331	-0.46(-0.40%)
Apr 18, 2019	112.57	113.91	111.88	112.97	390,547	+0.91(+0.81%)
Apr 17, 2019	113.30	114.03	111.67	112.07	288,749	-0.22(-0.19%)
Apr 16, 2019	111.99	112.78	111.15	112.28	326,418	+0.91(+0.82%)
Apr 15, 2019	111.99	112.04	110.30	111.37	355,838	-0.57(-0.51%)
Apr 12, 2019	112.33	112.78	111.46	111.94	258,764	+0.25(+0.22%)
Apr 11, 2019	110.97	111.93	109.99	111.69	244,205	+1.13(+1.02%)
Apr 10, 2019	111.65	111.95	110.04	110.56	298,133	-0.69(-0.62%)
Apr 09, 2019	112.41	112.41	111.15	111.25	264,528	-1.58(-1.40%)
Apr 08, 2019	111.67	113.19	111.13	112.84	310,365	+0.88(+0.78%)
Apr 05, 2019	110.44	112.25	110.14	111.96	284,227	+1.87(+1.70%)
Apr 04, 2019	109.22	110.14	109.01	110.09	251,962	+1.15(+1.05%)
Apr 03, 2019	108.59	109.94	108.37	108.94	382,025	+1.34(+1.25%)
Apr 02, 2019	107.04	107.67	105.71	107.60	459,975	+0.64(+0.59%)
Apr 01, 2019	106.96	107.97	106.71	106.97	368,054	+1.33(+1.26%)
Mar 29, 2019	105.94	106.37	104.94	105.64	463,922	+0.68(+0.65%)
Mar 28, 2019	103.94	105.23	103.02	104.96	287,259	+1.08(+1.04%)
Mar 27, 2019	103.89	104.05	103.00	103.88	180,176	+0.22(+0.21%)
Mar 26, 2019	104.14	104.92	102.99	103.66	223,900	+0.60(+0.58%)
Mar 25, 2019	102.64	103.66	102.26	103.06	338,079	+0.17(+0.17%)
Mar 22, 2019	106.76	106.76	102.37	102.89	519,316	-4.21(-3.93%)
Mar 21, 2019	105.66	107.99	105.46	107.10	284,183	+0.86(+0.81%)
Mar 20, 2019	108.08	108.08	105.40	106.24	426,493	-2.26(-2.08%)
Mar 19, 2019	110.75	111.07	108.22	108.50	401,829	-1.87(-1.70%)
Mar 18, 2019	110.53	111.03	109.45	110.37	739,336	-0.39(-0.36%)
Mar 15, 2019	109.70	110.79	109.04	110.76	1,017,077	+2.24(+2.06%)
Mar 14, 2019	108.17	108.94	107.60	108.52	486,074	-0.12(-0.11%)
Mar 13, 2019	106.80	108.83	106.17	108.64	571,121	+2.34(+2.20%)
Mar 12, 2019	106.98	107.09	105.66	106.30	228,204	-0.23(-0.22%)
Mar 11, 2019	105.33	106.74	104.60	106.54	256,859	+1.06(+1.00%)
Mar 08, 2019	105.70	106.32	104.73	105.48	279,090	-1.57(-1.46%)
Mar 07, 2019	106.52	107.44	105.02	107.05	469,204	+0.53(+0.50%)
Mar 06, 2019	106.06	107.44	105.89	106.52	379,061	+0.70(+0.66%)
Mar 05, 2019	104.70	106.39	104.07	105.82	410,545	+0.93(+0.89%)
Mar 04, 2019	106.37	106.95	104.70	104.89	264,010	-0.86(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.