HUBB(HUBB)
HUBB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $492.51 | $496.49 | $483.62 | $484.98 | 491,714 |
| 7/17/2026 | $471.44 | $491.25 | $467.85 | $488.67 | 601,292 |
| 7/16/2026 | $469.97 | $483.00 | $468.07 | $482.04 | 398,383 |
| 7/15/2026 | $484.24 | $486.44 | $471.00 | $479.92 | 346,184 |
| 7/14/2026 | $483.73 | $486.10 | $474.50 | $483.89 | 346,941 |
| 7/13/2026 | $486.58 | $491.39 | $473.06 | $477.03 | 371,766 |
| 7/10/2026 | $487.46 | $495.93 | $483.00 | $490.94 | 293,229 |
| 7/9/2026 | $492.29 | $493.29 | $484.71 | $485.41 | 383,019 |
| 7/8/2026 | $474.30 | $480.88 | $472.88 | $480.50 | 402,710 |
| 7/7/2026 | $484.09 | $490.19 | $472.65 | $478.89 | 520,606 |
| 7/6/2026 | $489.60 | $498.96 | $489.60 | $495.60 | 455,590 |
| 7/2/2026 | $488.08 | $489.95 | $473.92 | $487.10 | 1.02M |
| 7/1/2026 | $518.00 | $518.00 | $489.08 | $490.12 | 739,720 |
| 6/30/2026 | $517.22 | $524.32 | $514.15 | $523.20 | 495,087 |
| 6/29/2026 | $515.44 | $527.05 | $508.84 | $514.71 | 607,857 |
| 6/26/2026 | $525.59 | $530.54 | $515.49 | $517.02 | 788,638 |
| 6/25/2026 | $528.54 | $547.33 | $526.80 | $536.04 | 614,863 |
| 6/24/2026 | $506.21 | $518.38 | $503.55 | $518.18 | 590,827 |
| 6/23/2026 | $524.99 | $524.99 | $507.77 | $509.96 | 674,695 |
| 6/22/2026 | $528.93 | $539.40 | $526.98 | $539.39 | 513,755 |
| 6/18/2026 | $517.88 | $529.98 | $517.24 | $523.69 | 887,577 |
| 6/17/2026 | $505.55 | $520.22 | $503.93 | $508.87 | 570,234 |
| 6/16/2026 | $496.65 | $514.89 | $496.59 | $502.65 | 775,048 |
| 6/15/2026 | $482.27 | $497.03 | $482.04 | $489.73 | 672,152 |
| 6/12/2026 | $473.73 | $479.22 | $468.76 | $476.89 | 436,907 |
| 6/11/2026 | $470.84 | $474.14 | $465.31 | $469.32 | 882,494 |
| 6/10/2026 | $483.31 | $489.34 | $464.82 | $467.59 | 864,989 |
| 6/9/2026 | $487.19 | $493.47 | $471.72 | $486.47 | 809,219 |
| 6/8/2026 | $480.57 | $487.50 | $474.76 | $485.03 | 742,870 |
| 6/5/2026 | $480.49 | $484.50 | $474.14 | $476.82 | 786,765 |
| 6/4/2026 | $479.77 | $485.52 | $474.19 | $485.27 | 416,731 |
| 6/3/2026 | $485.37 | $492.69 | $479.72 | $484.91 | 599,792 |
| 6/2/2026 | $465.15 | $482.21 | $464.86 | $480.46 | 678,780 |
| 6/1/2026 | $463.79 | $467.98 | $457.98 | $462.93 | 446,311 |
| 5/29/2026 | $473.80 | $477.13 | $464.44 | $473.61 | 781,150 |
| 5/28/2026 | $483.25 | $486.26 | $472.30 | $473.93 | 598,919 |
| 5/27/2026 | $483.01 | $488.24 | $479.12 | $484.25 | 828,843 |
| 5/26/2026 | $478.82 | $484.99 | $475.10 | $478.05 | 829,210 |
| 5/22/2026 | $465.13 | $476.34 | $457.01 | $475.01 | 824,993 |
| 5/21/2026 | $462.40 | $463.99 | $453.48 | $460.98 | 697,415 |
| 5/20/2026 | $464.96 | $468.81 | $458.01 | $463.32 | 1.05M |
| 5/19/2026 | $465.61 | $471.12 | $457.99 | $461.50 | 554,344 |
| 5/18/2026 | $479.23 | $480.67 | $466.27 | $470.87 | 572,213 |
| 5/15/2026 | $475.90 | $484.62 | $473.80 | $479.97 | 622,375 |
| 5/14/2026 | $486.69 | $487.79 | $477.52 | $482.03 | 665,125 |
| 5/13/2026 | $489.82 | $491.89 | $480.44 | $483.79 | 803,413 |
| 5/12/2026 | $489.04 | $489.04 | $476.21 | $485.98 | 698,392 |
| 5/11/2026 | $489.95 | $498.32 | $487.14 | $490.16 | 788,811 |
| 5/8/2026 | $498.32 | $500.61 | $490.01 | $492.58 | 499,340 |
| 5/7/2026 | $505.81 | $505.84 | $487.98 | $493.04 | 725,261 |
| 5/6/2026 | $518.56 | $518.70 | $501.11 | $502.34 | 796,769 |
| 5/5/2026 | $519.55 | $523.95 | $502.41 | $507.81 | 738,010 |
| 5/4/2026 | $509.40 | $519.09 | $507.87 | $516.00 | 629,121 |
| 5/1/2026 | $515.33 | $520.23 | $506.37 | $508.43 | 694,805 |
| 4/30/2026 | $514.00 | $533.74 | $498.83 | $508.17 | 1.62M |
| 4/29/2026 | $549.46 | $554.69 | $539.33 | $545.93 | 669,276 |
| 4/28/2026 | $548.29 | $550.56 | $535.21 | $544.71 | 466,351 |
| 4/27/2026 | $555.53 | $561.90 | $542.66 | $555.34 | 575,670 |
| 4/24/2026 | $559.51 | $561.79 | $547.37 | $553.07 | 450,659 |
| 4/23/2026 | $552.42 | $565.50 | $552.42 | $557.85 | 442,693 |
| 4/22/2026 | $555.52 | $557.11 | $547.62 | $549.75 | 384,162 |