Hubbell

HUBB
🏛️ usa →
413.00
Last Update: 2025-10-03
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
2022-12-30 234.83 235.73 232.63 234.68 0.2M
2022-12-29 236.79 238.61 234.94 235.34 0.2M
2022-12-28 237.49 238.87 233.65 234.50 0.2M
2022-12-27 235.75 239.17 234.91 236.93 0.1M
2022-12-23 234.70 237.61 232.89 235.72 0.2M
2022-12-22 237.44 239.11 231.50 234.74 0.4M
2022-12-21 237.79 241.16 236.53 239.54 0.3M
2022-12-20 235.77 239.02 234.65 235.95 0.3M
2022-12-19 234.26 238.44 233.85 236.78 0.5M
2022-12-16 238.81 239.73 230.24 232.68 1.6M
2022-12-15 245.47 246.00 238.10 241.14 0.5M
2022-12-14 254.66 255.34 248.49 248.86 0.5M
2022-12-13 261.83 263.30 254.69 255.79 0.5M
2022-12-12 249.52 255.34 249.30 255.10 0.4M
2022-12-09 251.49 252.27 249.84 250.10 0.3M
2022-12-08 246.95 251.20 246.95 250.92 0.4M
2022-12-07 246.49 248.51 245.08 246.78 0.4M
2022-12-06 246.61 248.05 242.77 245.42 0.3M
2022-12-05 247.44 248.70 245.21 246.26 0.3M
2022-12-02 249.78 252.18 248.32 249.88 0.7M
2022-12-01 251.36 254.06 247.30 252.33 0.4M
2022-11-30 249.63 255.44 247.37 254.06 3.3M
2022-11-29 248.20 251.13 247.15 249.56 0.6M
2022-11-28 255.47 256.66 247.96 249.51 0.5M
2022-11-25 256.74 260.24 256.06 258.52 0.2M
2022-11-23 260.09 261.59 255.39 256.08 0.3M
2022-11-22 254.53 259.19 254.11 259.19 0.4M
2022-11-21 253.46 258.12 252.74 253.79 0.4M
2022-11-18 253.16 253.49 250.06 253.49 0.4M
2022-11-17 242.98 249.95 242.83 249.80 0.5M
2022-11-16 248.32 250.84 247.43 247.89 0.3M
2022-11-15 252.26 255.18 247.55 249.64 0.4M
2022-11-14 250.00 253.67 248.28 249.36 0.5M
2022-11-11 254.81 257.99 247.30 250.61 0.7M
2022-11-10 249.79 254.43 246.91 254.32 0.7M
2022-11-09 240.82 245.26 238.97 239.66 0.5M
2022-11-08 238.86 245.02 237.04 242.41 0.4M
2022-11-07 237.86 239.04 235.16 237.65 0.3M
2022-11-04 239.36 239.69 234.31 237.87 0.8M
2022-11-03 232.64 239.26 231.94 235.58 0.5M
2022-11-02 238.15 241.86 234.56 235.37 0.8M
2022-11-01 238.46 240.01 236.50 239.37 0.5M
2022-10-31 236.23 240.42 236.23 237.48 0.4M
2022-10-28 239.90 242.45 236.33 237.07 0.6M
2022-10-27 239.76 242.74 236.94 239.42 0.5M
2022-10-26 240.47 241.82 235.37 238.06 0.7M
2022-10-25 229.87 237.83 227.78 237.35 1.3M
2022-10-24 219.77 224.78 219.30 223.21 0.8M
2022-10-21 212.91 218.43 209.97 216.84 0.9M
2022-10-20 217.27 218.69 210.45 212.45 0.9M
2022-10-19 223.00 225.72 217.43 217.71 1.0M
2022-10-18 227.72 231.45 226.95 229.79 0.5M
2022-10-17 221.00 225.23 221.00 223.73 0.5M
2022-10-14 227.59 229.96 217.03 217.66 0.5M
2022-10-13 221.27 227.49 220.28 226.51 0.9M
2022-10-12 229.15 230.00 225.32 225.42 0.5M
2022-10-11 229.55 232.40 227.38 228.77 0.7M
2022-10-10 230.63 231.11 225.88 230.12 0.6M
2022-10-07 233.63 233.63 227.98 229.10 0.6M
2022-10-06 237.07 237.98 234.71 235.00 0.5M
2022-10-05 234.52 238.94 233.26 237.60 0.4M
2022-10-04 230.37 236.20 230.37 236.09 0.4M
2022-10-03 223.74 228.51 222.28 227.11 0.6M
2022-09-30 221.15 226.38 219.29 223.00 0.7M
2022-09-29 221.65 222.30 216.65 220.33 0.6M
2022-09-28 218.26 223.53 216.17 222.00 0.6M
2022-09-27 221.64 222.60 214.58 217.12 0.8M
2022-09-26 219.84 222.79 218.73 219.89 0.4M
2022-09-23 219.44 221.68 216.79 220.00 0.6M
2022-09-22 227.59 228.00 220.07 222.09 1.0M
2022-09-21 225.63 232.47 225.56 227.14 0.9M
2022-09-20 225.33 226.84 223.08 223.90 0.8M
2022-09-19 217.38 227.08 217.38 227.01 0.5M
2022-09-16 217.53 220.17 214.26 219.11 0.8M
2022-09-15 218.61 222.50 218.61 220.15 0.3M
2022-09-14 220.33 221.63 217.56 219.04 0.3M
2022-09-13 220.10 223.13 218.99 219.98 0.3M
2022-09-12 224.43 227.58 224.11 225.04 0.3M
2022-09-09 221.40 224.94 219.76 224.06 0.5M
2022-09-08 212.57 220.12 212.15 219.60 0.4M
2022-09-07 207.73 216.48 207.73 214.56 0.4M
2022-09-06 206.43 208.57 204.05 208.29 0.3M
2022-09-02 209.44 211.96 205.43 206.34 0.2M
2022-09-01 204.97 208.41 204.01 208.22 0.2M
2022-08-31 207.70 209.06 205.55 206.30 0.2M
2022-08-30 210.08 210.43 206.08 206.91 0.2M
2022-08-29 209.59 212.69 208.26 211.35 0.2M
2022-08-26 220.82 220.82 210.19 210.97 0.3M
2022-08-25 219.57 220.67 217.10 220.63 0.3M
2022-08-24 219.04 219.38 214.86 217.40 0.8M
2022-08-23 220.64 222.00 218.09 218.58 0.5M
2022-08-22 221.22 222.68 219.72 220.48 0.2M
2022-08-19 222.90 225.60 222.76 224.08 0.3M
2022-08-18 222.66 224.83 221.54 223.90 0.2M
2022-08-17 218.92 221.98 217.64 221.19 0.2M
2022-08-16 219.01 222.00 218.92 220.79 0.2M
2022-08-15 221.13 222.47 220.03 220.92 0.2M
2022-08-12 219.89 222.54 219.09 222.47 0.2M
2022-08-11 219.58 222.43 217.29 219.30 0.2M
2022-08-10 216.97 219.10 215.84 218.11 0.2M
2022-08-09 214.26 215.14 212.64 213.45 0.2M
2022-08-08 215.09 216.70 211.72 214.14 0.2M
2022-08-05 212.48 214.63 211.94 213.52 0.3M
2022-08-04 214.99 215.88 212.84 214.17 0.2M
2022-08-03 212.98 214.96 210.81 214.18 0.2M
2022-08-02 214.45 216.01 211.66 212.43 0.4M
2022-08-01 217.54 218.59 214.53 214.77 0.5M
2022-07-29 216.27 220.47 216.27 219.02 0.3M
2022-07-28 213.20 217.65 211.99 217.16 0.4M
2022-07-27 204.83 211.66 203.93 209.71 0.4M
2022-07-26 199.35 208.13 198.61 204.08 0.5M
2022-07-25 194.41 196.00 192.64 195.53 0.3M
2022-07-22 195.79 196.31 192.45 193.69 0.2M
2022-07-21 192.72 195.12 191.12 195.11 0.2M
2022-07-20 192.33 192.75 188.71 192.38 0.2M
2022-07-19 184.23 192.23 184.23 191.73 0.3M
2022-07-18 190.73 190.97 182.36 183.00 0.3M
2022-07-15 189.40 190.91 186.62 189.79 0.2M
2022-07-14 181.62 187.78 181.62 187.16 0.3M
2022-07-13 182.50 187.30 181.30 185.57 0.2M
2022-07-12 184.94 187.81 184.77 185.02 0.2M
2022-07-11 184.31 186.74 182.92 185.00 0.2M
2022-07-08 186.25 186.77 185.14 185.65 0.2M
2022-07-07 183.69 186.83 183.69 186.40 0.3M
2022-07-06 182.23 184.15 179.84 183.03 0.2M
2022-07-05 179.04 182.45 177.85 182.33 0.3M
2022-07-01 177.98 181.82 177.22 181.55 0.2M
2022-06-30 177.43 180.15 176.42 178.58 0.2M
2022-06-29 180.12 181.03 176.81 179.52 0.2M
2022-06-28 186.27 188.27 180.89 180.90 0.2M
2022-06-27 184.02 187.89 182.50 186.13 0.4M
2022-06-24 175.00 183.75 174.93 183.32 0.5M
2022-06-23 173.13 174.40 171.54 174.00 0.2M
2022-06-22 170.65 174.31 170.65 173.29 0.2M
2022-06-21 172.69 174.70 171.23 174.12 0.2M
2022-06-17 173.85 173.90 170.21 171.33 0.5M
2022-06-16 178.25 178.25 171.32 173.00 0.3M
2022-06-15 182.32 183.81 178.95 181.67 0.3M
2022-06-14 183.65 184.87 180.11 181.31 0.3M
2022-06-13 189.92 191.13 182.57 183.87 0.4M
2022-06-10 196.59 197.25 194.59 195.48 0.5M
2022-06-09 198.23 199.75 197.77 198.82 0.4M
2022-06-08 203.31 203.31 199.08 199.43 0.3M
2022-06-07 196.32 204.19 195.73 203.63 0.4M
2022-06-06 194.99 198.15 193.72 197.96 0.3M
2022-06-03 190.08 194.07 190.08 193.42 0.2M
2022-06-02 190.10 192.01 187.97 191.78 0.2M
2022-06-01 191.27 191.27 187.50 188.79 0.2M
2022-05-31 189.94 191.95 186.14 189.86 0.2M
2022-05-27 188.23 192.85 187.66 192.45 0.4M
2022-05-26 184.51 187.74 184.24 186.71 0.2M
2022-05-25 183.50 184.30 181.38 182.96 0.3M
2022-05-24 186.46 188.81 180.18 184.29 0.3M
2022-05-23 188.16 188.44 186.14 187.44 0.2M
2022-05-20 189.50 189.50 182.30 186.00 0.3M
2022-05-19 188.03 191.14 185.54 188.83 0.2M
2022-05-18 192.45 194.98 187.69 189.00 0.2M
2022-05-17 195.05 196.08 192.71 195.21 0.2M
2022-05-16 193.09 194.40 190.98 192.77 0.2M
2022-05-13 195.00 197.99 192.72 194.18 0.3M
2022-05-12 188.47 194.48 187.13 194.45 0.4M
2022-05-11 191.62 194.89 188.59 189.24 0.3M
2022-05-10 198.00 199.24 188.86 191.88 0.5M
2022-05-09 194.31 197.62 194.31 196.93 0.3M
2022-05-06 195.79 196.68 192.42 196.51 0.3M
2022-05-05 198.45 200.02 195.04 196.88 0.2M
2022-05-04 194.42 200.62 194.11 200.20 0.2M
2022-05-03 193.83 196.92 192.72 195.08 0.3M
2022-05-02 195.35 196.41 190.59 194.40 0.3M
2022-04-29 202.51 203.61 194.67 195.36 0.4M
2022-04-28 198.78 203.85 196.10 203.71 0.5M
2022-04-27 195.28 197.86 194.11 196.33 0.6M
2022-04-26 189.72 199.99 189.72 195.29 0.6M
2022-04-25 191.02 191.02 185.05 189.34 0.5M
2022-04-22 192.24 193.56 190.53 191.74 1.0M
2022-04-21 192.46 195.35 191.93 194.16 0.4M
2022-04-20 190.22 193.07 190.22 191.00 0.2M
2022-04-19 182.98 188.70 182.96 188.62 0.2M
2022-04-18 184.41 186.87 181.61 182.29 0.3M
2022-04-14 184.56 186.59 184.27 185.00 0.3M
2022-04-13 181.58 184.59 181.58 184.36 0.2M
2022-04-12 183.81 185.99 181.35 181.55 0.3M
2022-04-11 183.74 186.30 182.53 183.07 0.3M
2022-04-08 184.57 186.37 183.31 184.41 0.3M
2022-04-07 181.68 184.95 180.95 184.37 0.3M
2022-04-06 179.98 182.96 179.67 182.68 0.2M
2022-04-05 184.58 185.59 181.17 181.75 0.2M
2022-04-04 184.98 185.94 181.94 185.23 0.2M
2022-04-01 185.21 186.48 183.38 185.55 0.2M
2022-03-31 190.85 191.55 183.43 183.77 0.4M
2022-03-30 191.17 192.19 189.60 190.64 0.3M
2022-03-29 189.13 192.20 189.13 191.83 0.3M
2022-03-28 185.42 187.36 184.57 187.30 0.3M
2022-03-25 181.99 186.45 181.60 186.36 0.3M
2022-03-24 181.43 182.06 179.71 182.02 0.4M
2022-03-23 185.38 185.49 179.87 180.44 0.5M
2022-03-22 190.57 190.76 186.97 187.00 0.4M
2022-03-21 189.59 190.96 188.52 189.94 0.3M
2022-03-18 187.47 189.79 185.60 189.58 0.5M
2022-03-17 186.23 188.90 185.78 188.23 0.3M
2022-03-16 184.07 188.00 183.76 187.63 0.4M
2022-03-15 179.81 182.40 178.88 182.37 0.3M
2022-03-14 179.16 180.59 177.78 178.88 0.2M
2022-03-11 180.49 182.82 178.11 178.24 0.2M
2022-03-10 179.09 179.95 175.93 179.90 0.3M
2022-03-09 182.09 183.46 180.15 181.37 0.4M
2022-03-08 178.72 183.57 177.42 179.23 0.3M
2022-03-07 181.18 182.77 177.02 177.57 0.4M
2022-03-04 178.64 181.20 177.99 180.88 0.3M
2022-03-03 182.66 183.19 179.64 180.72 0.4M
2022-03-02 177.91 182.07 176.25 181.35 0.3M
2022-03-01 178.16 179.01 174.56 175.98 0.5M
2022-02-28 178.17 181.04 176.89 178.25 0.3M
2022-02-25 175.34 181.18 175.34 180.63 0.3M
2022-02-24 171.95 177.15 170.76 176.14 0.3M
2022-02-23 177.92 178.87 174.75 174.76 0.3M
2022-02-22 178.93 180.15 176.27 177.37 0.3M
2022-02-18 181.46 182.68 178.99 179.35 0.4M
2022-02-17 183.46 184.26 180.87 180.90 0.3M
2022-02-16 184.28 186.48 184.28 185.33 0.2M
2022-02-15 185.36 187.18 184.03 185.27 0.3M
2022-02-14 182.91 184.40 180.59 183.30 0.5M
2022-02-11 187.24 187.42 182.10 183.31 0.3M
2022-02-10 188.70 191.64 185.23 186.46 0.3M
2022-02-09 190.71 193.36 190.54 192.10 0.4M
2022-02-08 185.94 189.29 184.12 188.53 0.3M
2022-02-07 185.95 187.41 184.32 185.50 0.3M
2022-02-04 185.55 189.23 185.27 186.70 0.5M
2022-02-03 188.25 192.00 184.61 185.43 0.4M
2022-02-02 189.25 189.87 187.00 188.36 0.3M
2022-02-01 188.58 188.91 185.32 188.54 0.3M
2022-01-31 182.64 187.40 180.01 187.29 0.5M
2022-01-28 182.39 182.78 179.33 182.78 0.6M
2022-01-27 187.81 188.74 181.60 182.75 0.2M
2022-01-26 189.48 191.95 184.40 186.24 0.4M
2022-01-25 190.90 191.66 185.63 187.27 0.5M
2022-01-24 191.64 194.26 186.48 194.24 0.4M
2022-01-21 193.70 198.80 193.35 194.68 0.5M
2022-01-20 198.10 199.46 193.82 194.06 0.4M
2022-01-19 199.13 199.91 196.51 197.36 0.5M
2022-01-18 197.93 200.46 197.00 199.02 0.3M
2022-01-14 197.99 200.55 194.37 200.05 0.5M
2022-01-13 203.91 203.94 199.40 200.11 0.3M
2022-01-12 201.54 205.79 197.50 202.40 0.6M
2022-01-11 196.48 200.66 193.68 200.33 0.4M
2022-01-10 198.83 198.83 195.51 196.32 0.4M
2022-01-07 204.00 205.00 199.72 200.04 0.2M
2022-01-06 204.16 204.60 199.48 204.31 0.5M
2022-01-05 209.61 211.27 203.99 204.23 0.2M
2022-01-04 206.63 211.85 204.85 209.50 0.2M
2022-01-03 209.52 209.82 204.60 205.29 0.2M