HUBB(HUBB)
HUBB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $527.06 | $541.72 | $527.06 | $535.57 | 579,221 |
| 4/16/2026 | $525.99 | $528.60 | $517.83 | $521.71 | 473,274 |
| 4/15/2026 | $542.27 | $544.42 | $522.51 | $526.94 | 563,750 |
| 4/14/2026 | $543.38 | $548.97 | $532.79 | $545.62 | 462,297 |
| 4/13/2026 | $535.24 | $540.63 | $531.33 | $539.79 | 474,441 |
| 4/10/2026 | $537.17 | $543.65 | $535.00 | $536.01 | 431,463 |
| 4/9/2026 | $525.65 | $536.97 | $521.46 | $534.67 | 559,082 |
| 4/8/2026 | $522.93 | $529.74 | $516.12 | $527.21 | 433,369 |
| 4/7/2026 | $496.06 | $501.79 | $491.66 | $499.31 | 620,421 |
| 4/6/2026 | $492.60 | $499.85 | $488.85 | $499.20 | 271,430 |
| 4/2/2026 | $486.62 | $503.39 | $484.61 | $494.25 | 307,769 |
| 4/1/2026 | $496.56 | $504.91 | $495.78 | $500.38 | 421,534 |
| 3/31/2026 | $478.63 | $496.47 | $474.79 | $490.74 | 452,457 |
| 3/30/2026 | $490.73 | $490.73 | $468.66 | $472.07 | 406,147 |
| 3/27/2026 | $478.13 | $488.34 | $475.05 | $480.97 | 435,360 |
| 3/26/2026 | $496.43 | $499.61 | $480.22 | $481.67 | 493,293 |
| 3/25/2026 | $510.91 | $511.59 | $502.97 | $503.20 | 577,082 |
| 3/24/2026 | $486.14 | $507.72 | $482.94 | $505.62 | 555,832 |
| 3/23/2026 | $490.64 | $501.32 | $487.24 | $489.63 | 480,654 |
| 3/20/2026 | $483.11 | $490.15 | $473.60 | $475.74 | 1.02M |
| 3/19/2026 | $470.31 | $496.80 | $467.83 | $492.65 | 822,836 |
| 3/18/2026 | $472.39 | $487.47 | $468.99 | $477.47 | 1.08M |
| 3/17/2026 | $474.54 | $485.18 | $462.00 | $471.22 | 506,089 |
| 3/16/2026 | $475.95 | $479.99 | $470.51 | $472.64 | 451,042 |
| 3/13/2026 | $472.90 | $474.99 | $461.89 | $467.38 | 547,867 |
| 3/12/2026 | $472.90 | $475.02 | $462.08 | $468.41 | 575,361 |
| 3/11/2026 | $478.00 | $481.48 | $473.03 | $477.97 | 440,229 |
| 3/10/2026 | $485.70 | $494.07 | $478.05 | $478.06 | 701,163 |
| 3/9/2026 | $462.84 | $488.07 | $457.60 | $487.76 | 590,700 |
| 3/6/2026 | $463.70 | $480.45 | $460.04 | $471.54 | 667,099 |
| 3/5/2026 | $484.65 | $489.61 | $473.94 | $476.51 | 755,548 |
| 3/4/2026 | $491.89 | $495.06 | $484.46 | $490.78 | 440,316 |
| 3/3/2026 | $498.97 | $502.88 | $487.09 | $488.49 | 577,102 |
| 3/2/2026 | $507.50 | $522.21 | $502.95 | $516.98 | 447,152 |
| 2/27/2026 | $517.04 | $517.04 | $504.48 | $511.63 | 663,361 |
| 2/26/2026 | $530.66 | $531.05 | $513.18 | $524.19 | 468,716 |
| 2/25/2026 | $529.09 | $532.16 | $519.29 | $527.90 | 367,726 |
| 2/24/2026 | $518.16 | $533.00 | $518.16 | $526.75 | 392,504 |
| 2/23/2026 | $524.88 | $528.60 | $512.72 | $516.99 | 471,366 |
| 2/20/2026 | $525.30 | $533.20 | $520.69 | $526.73 | 511,269 |
| 2/19/2026 | $519.20 | $529.22 | $517.67 | $526.56 | 396,511 |
| 2/18/2026 | $521.18 | $528.53 | $517.57 | $522.30 | 506,473 |
| 2/17/2026 | $521.05 | $527.96 | $517.85 | $524.25 | 376,754 |
| 2/13/2026 | $514.06 | $526.06 | $509.10 | $524.12 | 708,403 |
| 2/12/2026 | $520.20 | $533.80 | $514.75 | $516.02 | 1.08M |
| 2/11/2026 | $510.00 | $519.14 | $503.51 | $516.03 | 680,231 |
| 2/10/2026 | $503.80 | $510.62 | $500.12 | $503.10 | 489,591 |
| 2/9/2026 | $500.16 | $508.31 | $496.69 | $506.14 | 610,244 |
| 2/6/2026 | $495.30 | $503.87 | $491.33 | $503.80 | 938,004 |
| 2/5/2026 | $487.16 | $491.60 | $476.93 | $487.40 | 668,503 |
| 2/4/2026 | $505.30 | $511.52 | $472.14 | $487.16 | 1.20M |
| 2/3/2026 | $500.06 | $513.59 | $480.15 | $503.86 | 1.06M |
| 2/2/2026 | $487.94 | $499.26 | $486.95 | $495.59 | 673,458 |
| 1/30/2026 | $493.30 | $501.32 | $482.87 | $487.94 | 533,319 |
| 1/29/2026 | $489.66 | $498.89 | $486.48 | $497.97 | 466,244 |
| 1/28/2026 | $482.50 | $493.92 | $478.37 | $485.73 | 629,734 |
| 1/27/2026 | $486.51 | $487.63 | $475.79 | $484.14 | 500,857 |
| 1/26/2026 | $486.34 | $488.25 | $482.40 | $486.82 | 332,390 |
| 1/23/2026 | $485.92 | $489.51 | $481.57 | $485.53 | 404,252 |
| 1/22/2026 | $487.75 | $488.98 | $478.64 | $484.06 | 333,969 |
| 1/21/2026 | $476.25 | $487.30 | $472.77 | $482.50 | 639,163 |
| 1/20/2026 | $483.46 | $488.71 | $472.41 | $472.54 | 580,095 |