Hubbell Inc B (NY: HUBB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	123.54	125.48	122.55	125.03	504,899	+2.02(+1.64%)
Jul 30, 2020	121.83	124.99	121.53	123.01	471,386	-1.07(-0.86%)
Jul 29, 2020	122.21	124.77	121.34	124.07	294,097	+2.82(+2.32%)
Jul 28, 2020	122.42	122.91	121.06	121.26	264,918	-1.90(-1.54%)
Jul 27, 2020	122.70	123.32	122.00	123.16	265,587	+0.33(+0.27%)
Jul 24, 2020	123.95	124.45	122.74	122.82	160,743	-0.92(-0.74%)
Jul 23, 2020	122.14	124.51	122.14	123.74	209,254	+0.99(+0.81%)
Jul 22, 2020	121.52	123.39	121.52	122.75	185,581	+0.88(+0.72%)
Jul 21, 2020	121.57	123.09	121.51	121.87	193,180	+1.13(+0.94%)
Jul 20, 2020	121.51	122.61	120.03	120.74	179,192	-1.45(-1.19%)
Jul 17, 2020	122.88	123.06	121.72	122.19	167,436	+0.28(+0.23%)
Jul 16, 2020	121.66	123.14	121.10	121.91	259,186	-0.29(-0.24%)
Jul 15, 2020	122.04	122.89	121.13	122.20	352,456	+2.15(+1.79%)
Jul 14, 2020	114.79	120.31	114.22	120.05	405,368	+5.20(+4.53%)
Jul 13, 2020	116.05	117.11	114.69	114.85	325,194	-0.62(-0.54%)
Jul 10, 2020	115.65	115.71	113.39	115.47	259,628	-0.07(-0.06%)
Jul 09, 2020	116.54	116.54	113.33	115.53	350,277	-0.68(-0.58%)
Jul 08, 2020	115.63	116.74	114.92	116.21	312,006	+0.42(+0.36%)
Jul 07, 2020	115.23	116.22	114.80	115.79	444,256	-0.72(-0.62%)
Jul 06, 2020	116.96	117.16	115.12	116.51	145,979	+1.77(+1.54%)
Jul 02, 2020	115.56	116.84	114.47	114.74	139,584	+0.84(+0.74%)
Jul 01, 2020	116.93	116.93	113.22	113.90	243,164	-2.22(-1.91%)
Jun 30, 2020	113.72	116.28	113.33	116.12	429,801	+3.02(+2.67%)
Jun 29, 2020	111.03	113.51	110.63	113.10	426,655	+3.07(+2.79%)
Jun 26, 2020	110.86	110.97	108.60	110.04	1,173,132	-1.07(-0.97%)
Jun 25, 2020	109.92	111.23	108.54	111.11	570,132	+0.92(+0.83%)
Jun 24, 2020	115.12	115.41	110.14	110.19	474,594	-6.02(-5.18%)
Jun 23, 2020	118.34	118.84	115.85	116.22	334,775	-0.33(-0.28%)
Jun 22, 2020	116.23	117.14	113.75	116.54	251,338	-0.36(-0.31%)
Jun 19, 2020	118.46	119.66	115.20	116.90	514,723	-0.55(-0.47%)
Jun 18, 2020	117.91	119.72	116.82	117.45	302,848	-1.79(-1.50%)
Jun 17, 2020	118.84	119.62	117.05	119.24	401,899	+1.10(+0.93%)
Jun 16, 2020	120.27	120.83	116.53	118.13	231,001	+1.97(+1.70%)
Jun 15, 2020	112.14	117.46	111.60	116.16	319,455	+0.59(+0.51%)
Jun 12, 2020	117.40	118.33	111.79	115.57	294,389	+1.47(+1.29%)
Jun 11, 2020	117.47	117.63	113.97	114.09	498,725	-7.77(-6.38%)
Jun 10, 2020	125.33	125.40	121.13	121.87	394,122	-3.81(-3.03%)
Jun 09, 2020	125.39	126.64	124.32	125.67	291,989	-1.94(-1.52%)
Jun 08, 2020	127.86	129.57	127.19	127.61	282,033	-0.04(-0.03%)
Jun 05, 2020	127.87	129.33	126.82	127.65	319,003	+3.92(+3.17%)
Jun 04, 2020	120.48	124.28	119.50	123.73	409,050	+2.21(+1.82%)
Jun 03, 2020	121.02	122.60	120.94	121.52	286,409	+2.33(+1.96%)
Jun 02, 2020	116.64	119.38	116.40	119.18	602,066	+3.40(+2.94%)
Jun 01, 2020	113.24	115.85	112.52	115.78	348,137	+2.38(+2.10%)
May 29, 2020	114.25	114.25	112.45	113.40	459,127	-1.82(-1.58%)
May 28, 2020	116.31	116.31	113.59	115.22	517,450	-0.04(-0.03%)
May 27, 2020	113.01	115.83	112.68	115.26	578,996	+4.14(+3.72%)
May 26, 2020	111.45	113.05	110.86	111.12	495,448	+3.66(+3.41%)
May 22, 2020	109.20	109.20	106.60	107.46	337,538	-0.86(-0.79%)
May 21, 2020	108.81	109.88	107.99	108.32	524,700	-0.86(-0.78%)
May 20, 2020	110.30	111.19	109.12	109.17	285,770	+0.89(+0.82%)
May 19, 2020	109.37	110.75	108.28	108.28	310,553	-1.39(-1.27%)
May 18, 2020	109.08	110.74	108.27	109.67	256,339	+5.21(+4.99%)
May 15, 2020	102.57	105.69	101.94	104.46	414,855	+0.78(+0.75%)
May 14, 2020	98.93	103.91	96.87	103.67	590,570	+2.70(+2.68%)
May 13, 2020	104.94	104.94	99.79	100.97	367,331	-4.15(-3.95%)
May 12, 2020	111.96	112.21	105.02	105.12	264,214	-6.60(-5.91%)
May 11, 2020	111.28	112.64	110.28	111.72	416,297	-0.90(-0.80%)
May 08, 2020	112.04	113.72	111.77	112.62	280,775	+2.89(+2.63%)
May 07, 2020	111.71	112.83	109.44	109.74	284,256	+0.14(+0.13%)
May 06, 2020	112.07	112.07	109.55	109.60	346,846	-2.21(-1.97%)
May 05, 2020	112.15	113.88	111.81	111.81	293,091	+1.45(+1.32%)
May 04, 2020	110.65	110.67	107.95	110.35	323,992	-1.91(-1.70%)

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.