XNYS
Datos históricos de Hubbell Incorporated
Hubbell Incorporated · HUBB
$474.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:30 UTC
- Variación en el periodo
- +16.07%
- Máximo
- US$565.50
- 23 de abril de 2026
- Mínimo
- US$403.82
- 21 de noviembre de 2025
- Volumen medio diario
- 0.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 476.79 | 479.28 | 470.93 | 474.11 | −0.27% | 303,618.23 |
| 8 oct 2026 | 471.03 | 483.86 | 469.94 | 475.40 | 0.00% | 784,617.438 |
| 7 oct 2026 | 478.42 | 479.83 | 468.81 | 475.41 | −2.06% | 503,568.737 |
| 6 oct 2026 | 483.51 | 492.63 | 482.00 | 485.41 | +0.99% | 504,100.761 |
| 5 oct 2026 | 474.11 | 484.56 | 470.38 | 480.65 | +1.08% | 399,962.07 |
| 2 oct 2026 | 473.98 | 477.97 | 466.98 | 475.52 | +1.83% | 461,213.808 |
| 1 oct 2026 | 454.96 | 469.88 | 449.11 | 466.98 | +2.95% | 536,706.036 |
| 30 sep 2026 | 461.73 | 464.38 | 453.59 | 453.60 | −1.20% | 481,469.8 |
| 29 sep 2026 | 469.36 | 472.32 | 456.98 | 459.09 | −1.42% | 497,797.506 |
| 28 sep 2026 | 462.02 | 472.35 | 460.31 | 465.72 | −0.19% | 429,505.913 |
| 25 sep 2026 | 466.60 | 471.28 | 461.42 | 466.62 | +0.16% | 351,223.759 |
| 24 sep 2026 | 457.61 | 467.39 | 455.55 | 465.88 | +0.47% | 378,346.86 |
| 23 sep 2026 | 454.84 | 470.36 | 452.63 | 463.70 | +1.06% | 604,414.682 |
| 22 sep 2026 | 458.35 | 459.33 | 454.45 | 458.83 | +0.29% | 375,653.451 |
| 21 sep 2026 | 451.36 | 458.27 | 446.24 | 457.49 | +2.37% | 422,507.893 |
| 18 sep 2026 | 443.91 | 449.29 | 443.52 | 446.92 | +0.83% | 883,908.741 |
| 17 sep 2026 | 447.56 | 450.13 | 435.91 | 443.23 | +0.95% | 655,476.634 |
| 16 sep 2026 | 443.78 | 445.22 | 435.97 | 439.07 | +0.12% | 297,384.263 |
| 15 sep 2026 | 447.02 | 448.19 | 436.79 | 438.53 | −0.87% | 508,084.216 |
| 14 sep 2026 | 442.29 | 446.70 | 435.72 | 442.38 | −3.91% | 459,576.381 |
| 11 sep 2026 | 459.01 | 467.08 | 457.48 | 460.40 | +1.77% | 418,105.133 |
| 10 sep 2026 | 450.69 | 456.62 | 446.99 | 452.41 | −0.56% | 570,129.335 |
| 9 sep 2026 | 462.57 | 467.26 | 453.76 | 454.97 | −2.10% | 447,479.702 |
| 8 sep 2026 | 461.71 | 469.36 | 460.28 | 464.75 | +0.87% | 413,528.542 |
| 4 sep 2026 | 459.80 | 468.59 | 458.46 | 460.72 | +0.12% | 532,647.242 |
| 3 sep 2026 | 450.10 | 461.75 | 449.00 | 460.15 | +2.24% | 598,518.856 |
| 2 sep 2026 | 444.42 | 452.37 | 439.89 | 450.08 | +1.53% | 458,325.705 |
| 1 sep 2026 | 448.52 | 451.90 | 441.64 | 443.31 | −2.14% | 429,481.534 |
| 31 ago 2026 | 456.54 | 457.73 | 452.20 | 453.00 | −1.45% | 506,893.607 |
| 28 ago 2026 | 470.84 | 474.16 | 458.62 | 459.66 | −2.26% | 267,861.11 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.