UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.10 -15.40 (-0.63%) DOW
39,825.40 +18.63 (+0.05%) Bitcoin GBP
54,835.69 +778.82 (+1.44%)
Hubbell Incorporated (HUEC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 81 |
| 20 May 2024 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 81 |
| 17 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 16 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 15 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 14 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 13 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 10 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 09 May 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 08 May 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 07 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 06 May 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 03 May 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 02 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 3 |
| 30 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 29 Apr 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 26 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 25 Apr 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 24 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 23 Apr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 22 Apr 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 19 Apr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 18 Apr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 17 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 16 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 15 Apr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4 |
| 12 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 11 Apr 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 10 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 09 Apr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 08 Apr 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 05 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 5 |
| 04 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 03 Apr 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 02 Apr 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| 28 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 27 Mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 26 Mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 25 Mar 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 22 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 21 Mar 2024 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 7 |
| 20 Mar 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 19 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 18 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 15 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 14 Mar 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 13 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 12 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 11 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 08 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 07 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 06 Mar 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| 05 Mar 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 04 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 7 |
| 01 Mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 29 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 28 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 28 Feb 2024 | 1.22 Dividend | |||||
| 27 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.78 | - |
| 26 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.79 | - |
| 23 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.79 | - |
| 22 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 322.82 | - |
| 21 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 322.82 | - |
| 20 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 326.81 | - |
| 19 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 326.81 | - |
| 16 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.80 | - |
| 15 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.79 | - |
| 14 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 324.82 | - |
| 13 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.80 | - |
| 12 Feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.79 | - |
| 09 Feb 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 326.81 | - |
| 08 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 322.82 | - |
| 07 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 318.84 | - |
| 06 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 320.83 | - |
| 05 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 322.82 | - |
| 02 Feb 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 310.87 | - |
| 01 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 306.88 | - |
| 31 Jan 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 312.86 | - |
| 30 Jan 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.90 | - |
| 29 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.91 | - |
| 26 Jan 2024 | 304.00 | 304.00 | 302.00 | 302.00 | 300.90 | - |
| 25 Jan 2024 | 298.00 | 306.00 | 298.00 | 306.00 | 304.89 | - |
| 24 Jan 2024 | 302.00 | 302.00 | 298.00 | 298.00 | 296.92 | - |
| 23 Jan 2024 | 302.00 | 312.00 | 302.00 | 302.00 | 300.90 | 16 |
| 22 Jan 2024 | 298.00 | 308.00 | 298.00 | 308.00 | 306.88 | 65 |
| 19 Jan 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 296.92 | - |
| 18 Jan 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.94 | - |
| 17 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.93 | - |
| 16 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.93 | - |
| 15 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.93 | - |
| 12 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.93 | - |
| 11 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.93 | - |
| 10 Jan 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.93 | - |
| 09 Jan 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.95 | - |
| 08 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.96 | - |
| 05 Jan 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 286.95 | - |
| 04 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.96 | - |
| 03 Jan 2024 | 294.00 | 294.00 | 288.00 | 288.00 | 286.95 | - |
| 02 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.93 | - |
| 29 Dec 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 290.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.