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
2023-12-29 327.67 329.33 327.17 328.93 0.2M
2023-12-28 324.68 329.74 322.63 328.10 0.5M
2023-12-27 328.89 330.00 327.25 328.02 0.2M
2023-12-26 326.38 329.63 326.35 328.89 0.2M
2023-12-22 326.12 329.11 325.53 325.99 0.2M
2023-12-21 323.32 326.19 322.11 324.55 0.2M
2023-12-20 323.36 325.57 320.52 321.12 0.5M
2023-12-19 326.13 328.12 321.54 323.69 0.3M
2023-12-18 325.09 327.12 323.27 325.11 0.4M
2023-12-15 326.35 328.42 324.03 325.43 0.7M
2023-12-14 320.61 326.88 318.86 326.79 0.7M
2023-12-13 319.07 320.09 311.38 314.92 0.6M
2023-12-12 316.01 321.63 313.88 319.03 0.4M
2023-12-11 309.03 315.31 306.92 314.87 0.4M
2023-12-08 307.73 310.89 306.90 308.17 0.3M
2023-12-07 303.73 306.62 303.06 306.25 0.2M
2023-12-06 302.43 305.00 300.54 303.41 0.3M
2023-12-05 302.14 303.10 295.90 299.82 0.3M
2023-12-04 299.77 304.55 299.77 303.34 0.3M
2023-12-01 299.22 305.00 299.22 303.48 0.2M
2023-11-30 296.06 300.71 295.60 300.00 0.5M
2023-11-29 296.52 298.18 293.91 294.66 0.2M
2023-11-28 299.95 300.77 294.38 294.92 0.3M
2023-11-27 299.75 303.07 298.97 300.60 0.3M
2023-11-24 300.87 302.74 299.81 300.53 0.1M
2023-11-22 298.46 300.91 296.96 299.73 0.6M
2023-11-21 298.59 301.00 297.18 297.43 0.4M
2023-11-20 300.86 302.60 297.27 300.75 0.6M
2023-11-17 296.97 301.76 293.15 300.86 0.7M
2023-11-16 290.69 293.83 287.06 289.59 0.5M
2023-11-15 296.56 296.87 288.27 289.41 0.7M
2023-11-14 294.99 300.13 294.13 295.54 0.5M
2023-11-13 289.22 291.13 286.49 290.79 0.7M
2023-11-10 287.11 289.71 283.41 289.52 0.5M
2023-11-09 284.20 290.12 281.45 285.01 0.6M
2023-11-08 280.88 285.85 278.62 281.44 0.4M
2023-11-07 277.68 279.11 274.42 278.63 0.4M
2023-11-06 282.35 283.29 275.39 278.25 0.6M
2023-11-03 283.01 287.46 281.65 281.84 0.5M
2023-11-02 280.29 281.94 274.97 280.71 0.8M
2023-11-01 274.74 282.90 272.36 279.10 1.3M
2023-10-31 265.20 271.71 248.37 270.10 2.1M
2023-10-30 283.27 284.75 280.38 283.33 0.6M
2023-10-27 281.47 283.63 278.13 281.02 0.5M
2023-10-26 282.19 286.23 281.58 281.85 0.6M
2023-10-25 284.38 284.47 278.75 279.89 0.7M
2023-10-24 283.52 284.82 280.92 282.26 0.4M
2023-10-23 280.38 283.80 279.67 280.38 0.5M
2023-10-20 284.01 284.19 277.76 279.87 0.8M
2023-10-19 290.68 295.12 283.98 285.00 0.8M
2023-10-18 298.63 298.63 287.57 289.93 0.7M
2023-10-17 301.70 304.73 298.75 299.65 11.2M
2023-10-16 298.75 308.06 298.42 304.03 0.9M
2023-10-13 309.52 311.14 294.05 294.79 0.6M
2023-10-12 310.98 317.75 306.77 309.50 0.4M
2023-10-11 309.61 311.25 305.65 310.63 0.3M
2023-10-10 309.37 310.35 305.20 307.78 0.4M
2023-10-09 308.90 311.16 304.51 308.44 0.2M
2023-10-06 298.56 309.57 294.39 309.19 0.8M
2023-10-05 307.14 308.00 298.41 299.19 0.7M
2023-10-04 305.35 310.92 304.07 307.07 0.4M
2023-10-03 309.09 310.65 301.66 305.44 0.5M
2023-10-02 313.33 315.57 305.95 309.26 0.5M
2023-09-29 319.50 320.46 313.35 313.41 0.3M
2023-09-28 316.20 322.30 314.85 317.91 0.3M
2023-09-27 311.46 318.70 308.92 316.11 0.4M
2023-09-26 311.01 313.32 308.37 308.90 0.4M
2023-09-25 305.46 314.18 305.27 313.07 0.3M
2023-09-22 304.01 308.52 303.69 305.84 0.2M
2023-09-21 308.72 308.72 302.77 304.46 0.3M
2023-09-20 315.82 318.36 309.52 310.49 0.4M
2023-09-19 318.78 319.54 311.05 314.38 0.3M
2023-09-18 316.11 324.53 316.11 320.19 0.3M
2023-09-15 316.98 319.15 314.29 315.85 1.0M
2023-09-14 317.06 320.43 312.36 319.57 0.4M
2023-09-13 317.82 322.21 312.03 315.54 0.5M
2023-09-12 325.13 331.67 317.73 318.93 0.4M
2023-09-11 327.38 328.85 324.68 326.45 0.4M
2023-09-08 324.54 331.53 322.10 327.57 0.4M
2023-09-07 316.21 327.17 311.24 325.02 0.5M
2023-09-06 313.78 318.32 312.64 316.92 0.5M
2023-09-05 327.27 327.68 311.31 313.74 0.8M
2023-09-01 327.03 329.60 326.78 328.53 0.4M
2023-08-31 326.73 328.76 325.19 326.05 0.3M
2023-08-30 329.15 331.81 325.75 326.76 0.3M
2023-08-29 324.13 328.96 323.94 327.37 0.4M
2023-08-28 323.15 330.33 323.15 325.99 0.5M
2023-08-25 317.20 325.29 315.04 323.46 0.8M
2023-08-24 317.09 321.67 315.49 316.44 0.4M
2023-08-23 308.06 319.07 305.80 317.59 0.4M
2023-08-22 308.01 310.33 305.20 307.18 0.2M
2023-08-21 305.08 308.07 303.29 307.32 0.3M
2023-08-18 300.61 303.57 300.08 303.53 0.4M
2023-08-17 306.44 308.63 300.28 300.61 0.3M
2023-08-16 306.92 310.16 305.90 306.52 0.2M
2023-08-15 309.33 311.35 306.13 306.70 0.4M
2023-08-14 307.23 311.67 306.63 310.43 0.4M
2023-08-11 306.50 309.79 306.00 306.96 0.5M
2023-08-10 305.53 307.64 299.80 302.37 0.4M
2023-08-09 314.46 314.46 305.44 305.80 0.3M
2023-08-08 308.65 314.44 305.60 314.15 0.5M
2023-08-07 304.29 309.80 303.14 309.73 0.4M
2023-08-04 308.67 309.33 303.25 304.23 0.3M
2023-08-03 311.35 311.35 303.67 306.58 0.6M
2023-08-02 314.44 315.28 311.90 313.19 0.5M
2023-08-01 311.20 320.39 310.50 315.70 0.6M
2023-07-31 311.96 312.22 308.17 312.00 0.4M
2023-07-28 309.72 311.74 306.98 309.98 0.4M
2023-07-27 311.41 311.41 307.52 308.47 0.6M
2023-07-26 321.36 321.85 305.32 310.00 1.1M
2023-07-25 330.00 337.96 313.06 318.52 1.2M
2023-07-24 333.71 336.62 332.02 333.78 0.5M
2023-07-21 337.28 340.06 333.72 333.74 0.4M
2023-07-20 338.70 339.56 334.98 337.81 0.3M
2023-07-19 335.00 337.95 332.20 337.32 0.3M
2023-07-18 331.61 337.59 331.61 337.31 0.3M
2023-07-17 329.56 333.74 327.68 331.96 0.3M
2023-07-14 333.59 335.52 327.24 330.00 0.5M
2023-07-13 332.28 333.61 328.48 333.07 0.2M
2023-07-12 335.17 335.92 330.41 331.59 0.3M
2023-07-11 335.00 337.23 332.80 332.87 0.4M
2023-07-10 328.34 335.55 327.11 335.43 0.2M
2023-07-07 324.83 331.41 323.84 327.80 0.4M
2023-07-06 325.83 330.16 325.48 326.37 0.4M
2023-07-05 327.07 330.97 326.48 327.65 0.4M
2023-07-03 329.97 331.49 327.70 328.99 0.1M
2023-06-30 329.26 332.76 326.96 331.56 0.3M
2023-06-29 322.35 327.59 320.64 327.21 0.3M
2023-06-28 323.70 325.76 319.83 321.82 0.7M
2023-06-27 317.22 325.32 317.22 323.32 0.4M
2023-06-26 320.03 324.42 318.97 319.45 0.3M
2023-06-23 318.76 321.57 315.81 317.07 1.1M
2023-06-22 322.02 323.89 319.76 321.43 0.3M
2023-06-21 321.15 326.62 320.11 322.77 0.3M
2023-06-20 319.33 322.14 315.72 321.06 0.4M
2023-06-16 322.07 322.89 316.95 320.38 0.8M
2023-06-15 314.46 321.82 313.35 321.02 0.5M
2023-06-14 316.00 316.57 312.49 315.45 0.3M
2023-06-13 309.59 316.36 309.59 315.54 0.3M
2023-06-12 306.87 311.69 305.87 310.70 0.4M
2023-06-09 306.12 307.04 302.37 306.86 0.3M
2023-06-08 303.23 306.63 302.39 305.66 0.3M
2023-06-07 296.43 305.48 296.43 304.50 0.4M
2023-06-06 293.32 297.46 292.13 296.17 0.2M
2023-06-05 293.54 294.87 291.06 294.24 0.4M
2023-06-02 289.57 296.28 289.57 294.49 0.3M
2023-06-01 282.92 287.28 281.51 287.25 0.4M
2023-05-31 287.25 289.49 281.01 282.46 0.5M
2023-05-30 290.13 290.80 286.60 288.88 0.4M
2023-05-26 287.54 291.91 286.74 290.91 0.4M
2023-05-25 277.02 286.69 277.02 286.60 0.5M
2023-05-24 274.98 277.56 273.17 275.03 0.4M
2023-05-23 280.28 281.65 275.29 275.79 0.2M
2023-05-22 281.63 286.17 280.82 282.49 0.3M
2023-05-19 283.14 284.27 278.64 280.01 0.4M
2023-05-18 275.18 281.00 273.25 280.57 0.3M
2023-05-17 271.21 275.40 270.08 275.01 0.4M
2023-05-16 271.63 272.77 268.72 270.07 0.3M
2023-05-15 273.67 274.82 271.69 273.58 0.5M
2023-05-12 274.95 277.59 272.20 273.52 0.4M
2023-05-11 270.50 273.63 270.02 272.75 0.3M
2023-05-10 272.78 273.26 267.34 272.19 0.3M
2023-05-09 269.88 272.86 268.40 270.92 0.4M
2023-05-08 272.46 273.24 269.75 270.56 0.4M
2023-05-05 272.17 273.91 270.76 272.09 0.3M
2023-05-04 271.77 272.09 264.33 269.51 0.3M
2023-05-03 279.39 282.19 272.60 273.27 0.5M
2023-05-02 272.38 280.22 269.69 279.78 0.7M
2023-05-01 269.98 273.60 267.08 272.86 0.4M
2023-04-28 266.35 269.37 259.61 269.32 0.6M
2023-04-27 262.41 268.31 261.46 266.99 0.5M
2023-04-26 259.80 263.70 256.23 260.02 0.7M
2023-04-25 251.92 265.50 251.65 259.41 1.7M
2023-04-24 230.50 233.92 230.50 232.39 0.4M
2023-04-21 231.76 232.43 229.83 230.63 0.2M
2023-04-20 230.93 233.14 229.93 231.11 0.2M
2023-04-19 233.62 236.27 229.09 232.13 0.3M
2023-04-18 232.17 234.36 231.21 233.45 0.3M
2023-04-17 228.66 231.77 227.39 231.50 0.2M
2023-04-14 226.52 230.56 226.46 227.73 0.2M
2023-04-13 226.78 227.13 221.03 226.59 0.3M
2023-04-12 226.36 229.78 225.85 226.77 0.3M
2023-04-11 225.48 226.51 224.05 224.53 0.4M
2023-04-10 220.25 224.56 219.77 224.52 0.4M
2023-04-06 224.53 225.56 220.75 221.28 0.3M
2023-04-05 228.97 229.70 220.94 224.01 0.4M
2023-04-04 244.38 244.38 229.15 230.70 0.6M
2023-04-03 243.58 244.55 241.44 244.34 0.3M
2023-03-31 241.88 244.27 240.53 243.31 0.3M
2023-03-30 241.94 242.14 239.79 240.16 0.2M
2023-03-29 239.22 240.46 237.35 240.01 0.3M
2023-03-28 234.06 238.66 234.06 236.51 0.3M
2023-03-27 232.25 235.07 229.80 233.57 0.5M
2023-03-24 229.02 230.29 225.52 230.28 0.4M
2023-03-23 235.84 238.28 230.12 231.64 0.3M
2023-03-22 241.94 242.87 235.93 236.26 0.2M
2023-03-21 244.77 245.98 240.52 242.02 0.2M
2023-03-20 237.11 242.40 237.02 241.52 0.4M
2023-03-17 240.12 240.12 233.39 234.97 0.6M
2023-03-16 233.28 242.15 232.42 241.64 0.4M
2023-03-15 240.95 241.41 230.83 234.36 0.4M
2023-03-14 241.78 247.86 241.00 245.96 0.4M
2023-03-13 236.47 239.46 234.53 236.99 0.3M
2023-03-10 247.30 247.30 238.62 239.29 0.4M
2023-03-09 252.37 254.50 246.64 246.83 0.2M
2023-03-08 249.87 252.26 248.75 251.07 0.4M
2023-03-07 252.66 253.20 248.60 249.84 0.2M
2023-03-06 253.05 257.51 252.11 252.74 0.2M
2023-03-03 250.71 254.39 249.25 253.04 0.4M
2023-03-02 248.92 251.01 246.65 249.54 0.3M
2023-03-01 251.19 252.63 248.83 249.64 0.4M
2023-02-28 250.71 253.00 247.61 251.54 0.7M
2023-02-27 253.98 256.43 249.05 251.83 0.6M
2023-02-24 248.38 253.46 247.53 253.46 0.4M
2023-02-23 248.01 251.02 244.95 250.20 0.3M
2023-02-22 250.16 252.51 246.90 247.39 0.4M
2023-02-21 250.07 251.27 248.70 248.73 0.5M
2023-02-17 249.52 253.00 248.72 252.06 0.3M
2023-02-16 248.24 251.72 248.00 250.25 0.3M
2023-02-15 244.65 251.13 243.53 251.01 0.5M
2023-02-14 244.12 245.70 241.98 245.42 0.2M
2023-02-13 242.77 246.70 241.88 245.36 0.3M
2023-02-10 240.78 242.93 239.38 242.82 0.3M
2023-02-09 240.00 243.58 239.31 240.62 0.4M
2023-02-08 242.51 244.92 238.35 239.07 0.5M
2023-02-07 241.89 244.91 238.94 244.65 0.6M
2023-02-06 239.83 242.59 239.75 242.20 0.4M
2023-02-03 236.32 241.86 236.32 241.23 0.5M
2023-02-02 237.85 239.16 229.59 236.90 0.9M
2023-02-01 231.71 240.52 228.53 238.35 1.3M
2023-01-31 226.42 232.15 220.58 228.91 1.4M
2023-01-30 230.16 234.68 229.15 229.89 0.6M
2023-01-27 230.88 232.70 229.29 231.03 0.5M
2023-01-26 229.75 232.17 228.73 230.89 0.5M
2023-01-25 226.88 229.28 225.59 228.00 0.5M
2023-01-24 224.94 231.31 222.73 229.44 0.4M
2023-01-23 225.26 226.84 222.24 224.64 0.5M
2023-01-20 224.68 226.11 221.98 224.73 0.6M
2023-01-19 227.50 228.04 223.47 223.55 0.3M
2023-01-18 230.24 232.19 226.78 227.97 0.6M
2023-01-17 236.10 236.93 229.74 229.98 0.4M
2023-01-13 233.20 236.83 231.67 236.42 0.3M
2023-01-12 237.90 238.27 234.48 234.61 0.3M
2023-01-11 236.02 239.27 235.25 236.78 0.3M
2023-01-10 231.55 235.98 230.17 234.75 0.4M
2023-01-09 231.02 235.82 228.50 231.38 0.3M
2023-01-06 227.26 230.96 225.38 228.87 0.3M
2023-01-05 228.66 229.44 221.58 224.43 0.4M
2023-01-04 229.16 230.15 221.41 229.30 0.7M
2023-01-03 237.53 237.53 232.01 234.49 0.5M