Hubbell

HUBB
🏛️ usa →
413.05
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 207.90 209.71 206.30 208.27 0.1M
2021-12-30 210.92 211.45 207.01 207.44 0.1M
2021-12-29 209.80 210.90 209.11 210.14 0.1M
2021-12-28 208.70 210.06 208.14 209.37 0.1M
2021-12-27 205.33 208.47 204.43 208.40 0.2M
2021-12-23 205.40 206.46 204.28 204.40 0.2M
2021-12-22 205.51 206.67 203.28 203.91 0.2M
2021-12-21 204.09 207.02 203.68 206.09 0.2M
2021-12-20 202.80 203.25 197.98 202.03 0.1M
2021-12-17 208.81 210.70 203.63 204.99 0.5M
2021-12-16 208.00 209.22 206.28 208.28 0.2M
2021-12-15 207.41 208.48 205.43 207.69 0.2M
2021-12-14 208.78 211.36 205.44 206.31 0.3M
2021-12-13 208.39 211.32 206.51 210.05 0.3M
2021-12-10 208.32 209.40 207.35 208.28 0.1M
2021-12-09 208.16 209.08 207.43 207.57 0.1M
2021-12-08 209.50 210.20 207.50 209.01 0.2M
2021-12-07 206.93 209.62 206.32 209.06 0.2M
2021-12-06 204.33 208.13 203.46 204.67 0.2M
2021-12-03 203.79 203.79 200.47 202.27 0.2M
2021-12-02 196.89 204.41 195.97 202.46 0.2M
2021-12-01 198.42 202.12 196.05 196.05 0.2M
2021-11-30 199.59 200.07 194.22 195.70 0.3M
2021-11-29 204.52 204.63 201.16 201.35 0.2M
2021-11-26 204.21 204.68 202.78 203.80 0.1M
2021-11-24 208.51 209.30 207.11 208.50 0.1M
2021-11-23 207.83 209.41 206.62 208.93 0.2M
2021-11-22 211.33 212.54 208.33 208.50 0.1M
2021-11-19 209.56 211.36 208.20 210.10 0.2M
2021-11-18 209.54 210.01 207.95 209.61 0.2M
2021-11-17 209.12 209.53 207.36 209.16 0.2M
2021-11-16 208.25 211.63 208.25 209.27 0.2M
2021-11-15 208.46 208.82 206.75 208.27 0.2M
2021-11-12 208.86 209.25 207.15 208.17 0.2M
2021-11-11 207.95 208.54 206.30 207.96 0.2M
2021-11-10 208.64 209.30 207.16 208.06 0.1M
2021-11-09 207.77 208.79 205.92 208.62 0.1M
2021-11-08 207.92 208.50 205.76 207.91 0.2M
2021-11-05 205.01 206.37 204.30 205.67 0.2M
2021-11-04 203.21 204.97 202.24 204.05 0.3M
2021-11-03 202.08 202.71 199.03 201.94 0.2M
2021-11-02 201.37 203.16 200.64 202.60 0.3M
2021-11-01 200.19 201.65 198.91 200.62 0.2M
2021-10-29 197.28 200.13 197.28 199.37 0.3M
2021-10-28 191.67 197.76 191.67 197.65 0.3M
2021-10-27 191.16 193.35 189.10 190.67 0.2M
2021-10-26 181.03 194.46 179.86 191.33 0.6M
2021-10-25 191.96 192.69 189.81 190.24 0.3M
2021-10-22 191.60 192.69 191.22 192.07 0.1M
2021-10-21 190.88 191.61 189.29 190.81 0.2M
2021-10-20 190.51 192.75 190.02 191.38 0.2M
2021-10-19 190.56 191.01 189.04 189.80 0.1M
2021-10-18 187.81 189.91 187.37 188.83 0.2M
2021-10-15 188.77 190.64 188.02 188.30 0.3M
2021-10-14 183.67 188.00 183.62 187.38 0.2M
2021-10-13 179.89 183.18 178.35 182.06 0.2M
2021-10-12 180.27 180.63 178.49 178.98 0.1M
2021-10-11 179.95 182.85 179.48 179.64 0.2M
2021-10-08 182.82 183.54 180.47 180.50 0.2M
2021-10-07 185.36 187.48 183.37 183.87 0.3M
2021-10-06 182.36 183.99 179.53 183.98 0.2M
2021-10-05 180.70 183.85 178.07 183.41 0.3M
2021-10-04 180.95 181.67 178.72 180.43 0.2M
2021-10-01 181.35 181.72 179.14 180.01 0.3M
2021-09-30 186.00 186.14 180.57 180.67 0.2M
2021-09-29 184.78 186.10 183.25 184.83 0.2M
2021-09-28 185.42 186.13 183.56 183.81 0.2M
2021-09-27 183.05 186.28 183.05 185.31 0.4M
2021-09-24 184.70 185.16 183.28 183.51 0.2M
2021-09-23 183.00 186.38 181.89 185.05 0.4M
2021-09-22 181.19 182.79 180.20 181.33 0.5M
2021-09-21 184.30 184.91 179.07 179.67 0.3M
2021-09-20 181.40 183.79 179.92 183.61 0.3M
2021-09-17 186.76 188.12 184.67 185.48 0.6M
2021-09-16 191.43 191.52 187.43 188.12 0.4M
2021-09-15 190.94 192.79 189.94 191.35 0.2M
2021-09-14 192.37 192.81 189.65 191.16 0.4M
2021-09-13 193.15 193.31 189.15 191.64 0.4M
2021-09-10 196.37 196.49 191.74 192.14 0.3M
2021-09-09 197.52 198.72 194.22 194.62 0.4M
2021-09-08 197.12 198.82 196.34 197.78 0.1M
2021-09-07 201.19 201.51 198.01 198.06 0.1M
2021-09-03 202.48 203.35 200.92 202.24 0.1M
2021-09-02 204.10 204.10 201.86 202.94 0.3M
2021-09-01 206.19 206.55 202.37 203.00 0.2M
2021-08-31 209.48 209.48 205.87 206.11 0.2M
2021-08-30 208.11 209.65 207.50 208.59 0.3M
2021-08-27 205.65 208.47 205.65 208.20 0.2M
2021-08-26 208.39 208.39 205.13 205.45 0.2M
2021-08-25 204.98 208.82 204.02 208.22 0.4M
2021-08-24 203.50 205.08 203.31 204.99 0.2M
2021-08-23 202.96 204.89 201.98 203.41 0.2M
2021-08-20 198.56 202.71 197.70 202.36 0.3M
2021-08-19 198.64 200.69 198.23 198.43 0.2M
2021-08-18 203.19 204.06 200.64 200.88 0.2M
2021-08-17 203.88 204.11 200.95 203.67 0.3M
2021-08-16 206.62 207.18 204.74 205.05 0.1M
2021-08-13 205.60 208.45 205.60 206.94 0.2M
2021-08-12 203.96 206.05 203.73 205.82 0.2M
2021-08-11 202.69 203.86 201.45 203.72 0.2M
2021-08-10 198.88 201.79 196.89 201.75 0.2M
2021-08-09 199.76 200.02 197.24 197.84 0.2M
2021-08-06 200.43 200.87 198.97 200.24 0.1M
2021-08-05 200.91 201.73 198.50 199.06 0.2M
2021-08-04 200.51 201.82 198.17 199.81 0.2M
2021-08-03 197.97 201.76 197.40 201.26 0.2M
2021-08-02 201.38 202.36 197.06 197.16 0.2M
2021-07-30 197.37 200.77 196.44 200.46 0.4M
2021-07-29 196.99 199.04 195.93 197.74 0.1M
2021-07-28 196.82 196.86 193.96 195.88 0.2M
2021-07-27 194.71 198.66 191.21 196.15 0.3M
2021-07-26 195.50 195.90 193.27 194.31 0.2M
2021-07-23 196.83 196.83 194.75 195.48 0.2M
2021-07-22 196.63 198.05 194.86 195.55 0.2M
2021-07-21 196.88 200.23 196.13 197.37 0.3M
2021-07-20 188.68 197.12 188.49 196.61 0.5M
2021-07-19 189.00 189.32 186.84 187.46 0.2M
2021-07-16 192.82 193.26 190.70 191.14 0.3M
2021-07-15 189.96 192.72 189.67 192.21 0.3M
2021-07-14 189.10 191.08 187.88 190.78 0.2M
2021-07-13 191.24 191.63 188.81 188.91 0.2M
2021-07-12 188.78 191.73 187.28 191.53 0.2M
2021-07-09 187.81 189.70 186.33 189.49 0.2M
2021-07-08 183.86 186.36 183.33 185.07 0.2M
2021-07-07 183.20 187.08 183.20 186.80 0.1M
2021-07-06 185.78 186.19 181.58 183.40 0.2M
2021-07-02 186.54 186.99 185.86 186.26 0.1M
2021-07-01 188.09 188.09 186.28 186.46 0.2M
2021-06-30 184.13 187.48 184.13 186.84 0.3M
2021-06-29 185.18 185.47 184.51 185.17 0.2M
2021-06-28 185.18 185.70 183.41 184.74 0.3M
2021-06-25 184.51 186.17 184.19 185.64 0.4M
2021-06-24 184.02 184.93 182.04 184.19 0.2M
2021-06-23 182.62 183.87 181.22 182.65 0.2M
2021-06-22 180.48 182.87 179.28 182.12 0.3M
2021-06-21 176.39 180.23 176.39 180.07 0.2M
2021-06-18 175.68 176.70 174.28 175.31 0.5M
2021-06-17 181.01 181.25 175.37 176.52 0.2M
2021-06-16 184.16 184.97 181.06 181.50 0.3M
2021-06-15 183.66 184.27 182.32 184.27 0.9M
2021-06-14 183.74 184.02 182.13 183.25 0.3M
2021-06-11 186.18 186.18 183.72 184.47 0.2M
2021-06-10 187.15 187.65 184.54 184.62 0.2M
2021-06-09 190.00 190.00 186.70 186.78 0.2M
2021-06-08 190.43 190.84 188.52 189.82 0.1M
2021-06-07 192.36 192.36 189.08 189.90 0.2M
2021-06-04 192.65 192.65 190.92 191.65 0.1M
2021-06-03 189.79 191.26 189.11 191.11 0.2M
2021-06-02 192.66 192.66 190.12 190.40 0.2M
2021-06-01 192.17 192.65 190.70 192.01 0.2M
2021-05-28 190.47 190.81 188.73 190.64 0.1M
2021-05-27 189.42 191.31 188.72 189.78 0.1M
2021-05-26 188.27 189.49 187.25 189.36 0.1M
2021-05-25 189.21 189.63 187.51 187.63 0.2M
2021-05-24 189.97 189.97 187.85 188.93 0.1M
2021-05-21 190.02 190.78 188.19 188.33 0.1M
2021-05-20 188.46 189.00 186.49 188.51 0.1M
2021-05-19 186.42 189.29 184.82 188.09 0.2M
2021-05-18 192.92 192.92 188.94 189.02 0.1M
2021-05-17 193.50 194.69 191.76 192.88 0.1M
2021-05-14 193.36 194.46 191.41 194.09 0.3M
2021-05-13 188.90 192.86 188.42 191.74 0.4M
2021-05-12 195.36 196.00 188.69 188.78 0.2M
2021-05-11 195.31 197.82 194.54 195.83 0.2M
2021-05-10 199.88 201.06 197.25 197.49 0.2M
2021-05-07 198.94 201.03 198.17 199.18 0.2M
2021-05-06 198.04 199.97 196.01 199.78 0.2M
2021-05-05 195.98 198.64 194.48 198.13 0.1M
2021-05-04 192.21 196.00 190.71 195.49 0.1M
2021-05-03 193.44 195.37 192.28 193.62 0.3M
2021-04-30 194.05 194.85 191.65 192.01 0.2M
2021-04-29 193.62 196.47 191.61 195.92 0.2M
2021-04-28 193.88 193.88 189.92 191.42 0.3M
2021-04-27 192.20 195.62 185.44 194.08 0.5M
2021-04-26 192.94 195.90 189.85 190.48 0.3M
2021-04-23 189.76 191.44 189.21 191.12 0.2M
2021-04-22 190.58 190.96 188.18 188.37 0.3M
2021-04-21 186.37 190.00 186.37 189.94 0.2M
2021-04-20 189.10 190.55 185.06 185.81 0.2M
2021-04-19 188.85 190.29 187.61 189.05 0.3M
2021-04-16 189.03 190.45 188.35 189.28 0.2M
2021-04-15 185.91 187.93 185.58 187.32 0.2M
2021-04-14 183.80 186.33 183.67 184.93 0.2M
2021-04-13 186.60 186.60 183.09 183.89 0.2M
2021-04-12 186.40 188.72 186.23 187.45 0.3M
2021-04-09 186.03 188.11 185.09 187.44 0.2M
2021-04-08 188.19 189.52 185.53 186.07 0.3M
2021-04-07 192.10 192.41 187.77 187.78 0.2M
2021-04-06 192.57 196.05 192.44 192.68 0.3M
2021-04-05 192.21 193.85 191.34 192.42 0.2M
2021-04-01 187.03 190.80 186.09 190.39 0.2M
2021-03-31 188.85 189.43 185.42 186.89 0.3M
2021-03-30 188.42 188.73 186.55 187.58 0.2M
2021-03-29 188.24 191.57 186.91 188.73 0.3M
2021-03-26 185.00 189.48 184.60 189.13 0.3M
2021-03-25 178.13 184.61 176.20 183.74 0.2M
2021-03-24 179.66 182.47 177.94 179.25 0.2M
2021-03-23 182.79 184.34 175.97 178.03 0.3M
2021-03-22 183.23 184.71 180.82 184.37 0.2M
2021-03-19 186.04 186.71 182.71 183.49 0.6M
2021-03-18 189.52 191.10 185.54 186.19 0.2M
2021-03-17 189.26 189.85 187.75 189.85 0.3M
2021-03-16 189.88 189.88 187.75 189.08 0.2M
2021-03-15 188.54 190.11 187.00 190.01 0.3M
2021-03-12 183.69 187.87 183.69 187.48 0.2M
2021-03-11 188.41 190.79 183.86 184.58 0.4M
2021-03-10 184.71 188.11 182.71 187.63 0.4M
2021-03-09 186.85 186.93 183.33 183.75 0.4M
2021-03-08 182.37 187.71 181.79 185.52 0.3M
2021-03-05 176.48 180.75 173.25 180.71 0.2M
2021-03-04 179.40 179.68 173.11 174.88 0.3M
2021-03-03 180.04 181.69 178.32 179.37 0.4M
2021-03-02 182.03 182.27 180.00 180.98 0.3M
2021-03-01 180.07 183.69 179.52 182.13 0.2M
2021-02-26 178.55 179.20 176.23 177.51 0.6M
2021-02-25 176.63 178.33 173.07 177.50 0.5M
2021-02-24 180.14 180.29 177.10 177.99 0.4M
2021-02-23 178.36 180.26 176.56 180.25 0.5M
2021-02-22 169.42 178.58 169.01 178.19 0.6M
2021-02-19 168.56 171.18 168.56 170.48 0.2M
2021-02-18 167.92 168.93 165.26 167.82 0.3M
2021-02-17 165.67 169.59 165.00 168.35 0.4M
2021-02-16 166.07 169.15 165.11 166.57 0.4M
2021-02-12 163.99 165.23 162.73 165.21 0.1M
2021-02-11 163.07 165.16 160.99 164.36 0.3M
2021-02-10 163.58 163.58 161.25 161.96 0.2M
2021-02-09 164.41 165.00 161.53 162.55 0.2M
2021-02-08 162.74 164.71 161.37 164.23 0.2M
2021-02-05 160.08 162.00 156.64 161.91 0.3M
2021-02-04 162.67 163.50 158.57 158.93 0.3M
2021-02-03 159.26 162.03 158.19 161.42 0.7M
2021-02-02 156.19 159.13 149.07 158.45 0.8M
2021-02-01 157.85 159.32 156.60 158.96 0.2M
2021-01-29 159.16 160.19 153.67 155.60 0.7M
2021-01-28 162.03 162.74 159.55 159.84 0.3M
2021-01-27 161.35 162.29 157.75 161.16 0.4M
2021-01-26 164.70 164.89 162.19 163.40 0.3M
2021-01-25 165.95 166.11 163.33 164.09 0.2M
2021-01-22 164.44 166.53 163.54 166.43 0.2M
2021-01-21 167.00 167.39 164.66 165.55 0.2M
2021-01-20 165.48 167.25 165.03 166.55 0.2M
2021-01-19 163.80 166.81 162.62 165.54 0.3M
2021-01-15 163.07 163.45 160.49 162.57 0.2M
2021-01-14 165.92 168.47 163.26 164.49 0.2M
2021-01-13 171.80 171.80 165.22 165.66 0.3M
2021-01-12 170.12 172.17 169.90 171.92 0.3M
2021-01-11 166.13 170.54 165.61 169.31 0.4M
2021-01-08 169.50 169.72 166.21 167.44 0.3M
2021-01-07 169.34 169.49 166.75 168.50 0.3M
2021-01-06 158.31 168.17 158.31 168.07 0.5M
2021-01-05 156.17 159.62 156.17 158.42 0.2M
2021-01-04 157.23 158.90 155.15 156.06 0.3M