Hubbell Incorporated HUBB
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$453,60-5,49 (-1,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $453,60 | -1,20 % | $461,73 | $464,38 | $453,59 | 481,43K |
| 2026-09-29 | $459,09 | -1,42 % | $469,36 | $472,32 | $456,98 | 497,80K |
| 2026-09-28 | $465,72 | -0,19 % | $462,02 | $472,35 | $460,31 | 429,51K |
| 2026-09-25 | $466,62 | +0,16 % | $466,60 | $471,28 | $461,42 | 351,22K |
| 2026-09-24 | $465,88 | +0,47 % | $457,61 | $467,39 | $455,55 | 378,35K |
| 2026-09-23 | $463,70 | +1,06 % | $454,84 | $470,36 | $452,63 | 604,42K |
| 2026-09-22 | $458,83 | +0,29 % | $458,35 | $459,33 | $454,45 | 375,65K |
| 2026-09-21 | $457,49 | +2,37 % | $451,36 | $458,27 | $446,24 | 422,51K |
| 2026-09-18 | $446,92 | +0,83 % | $443,91 | $449,29 | $443,52 | 883,91K |
| 2026-09-17 | $443,23 | +0,95 % | $447,56 | $450,13 | $435,91 | 655,48K |
| 2026-09-16 | $439,07 | +0,12 % | $443,78 | $445,22 | $435,97 | 297,38K |
| 2026-09-15 | $438,53 | -0,87 % | $447,02 | $448,19 | $436,79 | 508,08K |
| 2026-09-14 | $442,38 | -3,91 % | $442,29 | $446,70 | $435,71 | 459,58K |
| 2026-09-11 | $460,40 | +1,77 % | $459,01 | $467,08 | $457,48 | 418,11K |
| 2026-09-10 | $452,41 | -0,56 % | $450,69 | $456,62 | $446,99 | 570,13K |
| 2026-09-09 | $454,97 | -2,10 % | $462,57 | $467,26 | $453,76 | 447,48K |
| 2026-09-08 | $464,75 | +0,87 % | $461,71 | $469,36 | $460,28 | 413,53K |
| 2026-09-04 | $460,72 | +0,12 % | $459,80 | $468,59 | $458,46 | 532,65K |
| 2026-09-03 | $460,15 | +2,24 % | $452,36 | $461,75 | $449,00 | 598,52K |
| 2026-09-02 | $450,08 | +1,53 % | $444,42 | $452,37 | $439,89 | 458,33K |
| 2026-09-01 | $443,31 | -2,14 % | $448,52 | $451,90 | $441,64 | 429,48K |
| 2026-08-31 | $453,00 | -1,45 % | $456,54 | $457,73 | $452,20 | 506,89K |
| 2026-08-28 | $459,66 | -2,26 % | $470,84 | $474,16 | $458,62 | 267,86K |
| 2026-08-27 | $470,28 | -0,46 % | $477,03 | $478,95 | $467,05 | 448,06K |
| 2026-08-26 | $472,46 | +1,78 % | $466,17 | $476,26 | $464,66 | 383,71K |
| 2026-08-25 | $464,19 | -0,55 % | $474,62 | $476,05 | $462,72 | 341,65K |
| 2026-08-24 | $466,76 | -0,70 % | $470,03 | $473,26 | $465,26 | 607,93K |
| 2026-08-21 | $470,03 | +0,06 % | $477,88 | $479,99 | $468,00 | 418,30K |
| 2026-08-20 | $469,76 | -1,24 % | $471,24 | $476,80 | $468,21 | 338,80K |
| 2026-08-19 | $475,64 | -1,70 % | $482,66 | $485,51 | $471,08 | 676,36K |
| 2026-08-18 | $483,86 | -4,05 % | $494,22 | $494,56 | $482,90 | 658,99K |
| 2026-08-17 | $504,30 | -1,39 % | $511,60 | $512,98 | $503,94 | 469,94K |
| 2026-08-14 | $511,39 | +0,85 % | $505,97 | $513,04 | $504,23 | 309,01K |
| 2026-08-13 | $507,10 | -1,13 % | $511,92 | $511,92 | $502,31 | 302,96K |
| 2026-08-12 | $512,90 | -1,29 % | $527,15 | $529,39 | $512,39 | 395,91K |
| 2026-08-11 | $519,62 | +2,92 % | $507,95 | $520,90 | $507,95 | 409,37K |
| 2026-08-10 | $504,90 | -1,77 % | $516,82 | $516,82 | $504,74 | 354,70K |
| 2026-08-07 | $513,99 | +1,23 % | $510,79 | $519,70 | $507,43 | 374,22K |
| 2026-08-06 | $507,73 | -1,14 % | $514,73 | $521,74 | $507,56 | 433,92K |
| 2026-08-05 | $513,58 | +2,26 % | $504,47 | $517,18 | $499,83 | 655,57K |
| 2026-08-04 | $502,24 | +5,50 % | $487,21 | $505,46 | $476,86 | 724,24K |
| 2026-08-03 | $476,04 | +0,74 % | $470,41 | $477,49 | $466,05 | 791,17K |
| 2026-07-31 | $472,55 | -0,24 % | $484,59 | $485,43 | $470,70 | 742,55K |
| 2026-07-30 | $473,69 | +2,76 % | $478,94 | $479,98 | $468,15 | 880,49K |
| 2026-07-29 | $460,96 | -4,69 % | $479,08 | $480,11 | $455,07 | 882,73K |
| 2026-07-28 | $483,66 | -2,87 % | $474,04 | $497,96 | $461,39 | 1,61M |
| 2026-07-27 | $497,96 | +2,44 % | $486,96 | $499,89 | $478,56 | 1,04M |
| 2026-07-24 | $486,09 | -0,47 % | $487,22 | $493,40 | $481,53 | 470,41K |
| 2026-07-23 | $488,38 | +2,42 % | $477,08 | $488,59 | $476,81 | 496,74K |
| 2026-07-22 | $476,84 | -0,64 % | $473,88 | $482,31 | $473,88 | 408,94K |
| 2026-07-21 | $479,93 | -1,04 % | $494,60 | $497,94 | $479,02 | 428,86K |
| 2026-07-20 | $484,98 | -0,76 % | $492,51 | $496,48 | $483,61 | 492,00K |
| 2026-07-17 | $488,67 | +1,38 % | $471,44 | $491,25 | $467,85 | 601,29K |
| 2026-07-16 | $482,04 | +0,44 % | $469,97 | $483,00 | $468,07 | 398,38K |
| 2026-07-15 | $479,92 | -0,82 % | $484,24 | $486,44 | $471,00 | 346,18K |
| 2026-07-14 | $483,89 | +1,44 % | $483,73 | $486,10 | $474,50 | 346,94K |
| 2026-07-13 | $477,03 | -2,83 % | $486,58 | $491,39 | $473,06 | 371,77K |
| 2026-07-10 | $490,94 | +1,14 % | $487,46 | $495,93 | $483,00 | 293,23K |
| 2026-07-09 | $485,41 | +1,02 % | $492,29 | $493,29 | $484,70 | 383,02K |
| 2026-07-08 | $480,50 | +0,34 % | $474,30 | $480,88 | $472,88 | 402,71K |
| 2026-07-07 | $478,89 | -3,37 % | $484,09 | $490,19 | $472,64 | 520,61K |
| 2026-07-06 | $495,60 | +1,75 % | $489,60 | $498,96 | $489,60 | 455,59K |
| 2026-07-02 | $487,10 | -0,62 % | $488,08 | $489,95 | $473,92 | 1,02M |
| 2026-07-01 | $490,12 | -6,32 % | $518,00 | $518,00 | $489,08 | 739,72K |
| 2026-06-30 | $523,20 | +1,65 % | $517,22 | $524,32 | $514,15 | 495,09K |
| 2026-06-29 | $514,71 | -0,45 % | $515,44 | $527,05 | $508,84 | 607,86K |
| 2026-06-26 | $517,02 | -3,55 % | $525,59 | $530,54 | $515,48 | 788,64K |
| 2026-06-25 | $536,04 | +3,45 % | $528,54 | $547,33 | $526,80 | 614,86K |
| 2026-06-24 | $518,18 | +1,61 % | $506,21 | $518,38 | $503,55 | 590,83K |
| 2026-06-23 | $509,96 | -5,46 % | $524,99 | $524,99 | $507,77 | 674,70K |
| 2026-06-22 | $539,39 | +3,00 % | $528,93 | $539,40 | $526,98 | 513,76K |
| 2026-06-18 | $523,69 | +2,91 % | $517,88 | $529,97 | $517,23 | 887,58K |
| 2026-06-17 | $508,87 | +1,24 % | $505,55 | $520,22 | $503,93 | 570,23K |
| 2026-06-16 | $502,65 | +2,64 % | $496,65 | $514,89 | $496,59 | 775,05K |
| 2026-06-15 | $489,73 | +2,69 % | $482,27 | $497,03 | $482,04 | 672,15K |
| 2026-06-12 | $476,89 | +1,61 % | $473,73 | $479,22 | $468,76 | 436,91K |
| 2026-06-11 | $469,32 | +0,37 % | $470,84 | $474,14 | $465,31 | 882,49K |
| 2026-06-10 | $467,59 | -3,88 % | $483,29 | $489,34 | $464,82 | 864,99K |
| 2026-06-09 | $486,47 | +0,30 % | $487,19 | $493,47 | $471,72 | 809,22K |
| 2026-06-08 | $485,03 | +1,72 % | $480,57 | $487,50 | $474,76 | 742,87K |
| 2026-06-05 | $476,82 | -1,74 % | $480,49 | $484,50 | $474,14 | 786,77K |
| 2026-06-04 | $485,27 | +0,07 % | $479,77 | $485,52 | $474,19 | 416,73K |
| 2026-06-03 | $484,91 | +0,93 % | $485,37 | $492,69 | $479,72 | 599,79K |
| 2026-06-02 | $480,46 | +3,79 % | $465,15 | $482,21 | $464,86 | 678,78K |
| 2026-06-01 | $462,93 | -2,26 % | $463,79 | $467,98 | $457,98 | 446,31K |
| 2026-05-29 | $473,61 | -0,07 % | $473,80 | $477,13 | $464,44 | 774,05K |
| 2026-05-28 | $473,93 | -2,13 % | $483,25 | $486,26 | $472,30 | 598,92K |
| 2026-05-27 | $484,25 | +1,30 % | $483,01 | $488,24 | $479,12 | 828,84K |
| 2026-05-26 | $478,05 | +0,64 % | $478,82 | $484,99 | $475,10 | 829,21K |
| 2026-05-22 | $475,01 | +3,04 % | $465,13 | $476,34 | $457,01 | 824,99K |