Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	HUBB	393.94	393.94	388.34	392.74	1.40	380,043	6,488	392.00	428.00
2024-05-16	Z	HUBB	402.82	402.82	389.22	391.33	-13.33	490,332	9,942	332.28	468.00
2024-05-15	Z	HUBB	403.78	407.33	402.96	404.73	3.57	340,011	7,851	322.54	443.42
2024-05-14	Z	HUBB	399.82	401.60	395.56	401.04	-1.359	266,354	6,668	322.54	418.00
2024-05-13	Z	HUBB	407.40	408.07	397.93	402.02	-5.08	311,927	8,060	370.00	402.02
2024-05-10	Z	HUBB	411.42	412.52	405.14	407.27	-2.045	296,011	7,027	360.00	418.00
2024-05-09	Z	HUBB	396.40	409.24	396.40	409.21	12.70	526,426	12,627	375.00	410.95
2024-05-08	Z	HUBB	397.79	399.51	394.85	396.37	3.18	358,497	8,608	395.30	397.20
2024-05-07	Z	HUBB	389.60	393.47	387.18	393.06	5.26	460,689	11,177	393.15	396.80
2024-05-06	Z	HUBB	383.48	388.07	382.83	388.00	8.18	463,387	10,038	387.02	388.90
2024-05-03	Z	HUBB	377.43	381.305	376.29	379.89	7.01	433,672	9,577	380.00	418.00
2024-05-02	Z	HUBB	374.03	377.04	367.2739	372.94	-0.25	645,589	10,781	332.28	427.50
2024-05-01	Z	HUBB	367.72	385.02	365.89	373.30	2.26	907,625	14,696	373.31	375.55
2024-04-30	Z	HUBB	394.97	400.00	368.55	370.52	-36.62	1,650,980	19,259	369.52	418.00
2024-04-29	Z	HUBB	408.38	411.86	403.445	407.19		540,747	11,367	388.00	418.00
2024-04-26	Z	HUBB	403.56	410.37	403.56	407.53	5.26	359,603	7,176	406.83	408.75
2024-04-25	Z	HUBB	394.56	403.575	391.01	402.27	3.61	349,992	7,566	337.10	418.00
2024-04-24	Z	HUBB	399.94	408.00	395.26	398.55	0.74	342,032	7,775	380.00	418.00
2024-04-23	Z	HUBB	393.50	400.48	391.23	398.00	7.48	255,029	7,057	398.00	637.74
2024-04-22	Z	HUBB	391.18	393.68	387.075	390.56	2.51	391,009	7,756	318.50	626.68
2024-04-19	Z	HUBB	393.49	396.45	385.535	388.03	-4.27	354,622	6,518	380.22	405.00
2024-04-18	Z	HUBB	395.76	397.94	390.915	392.28	1.49	302,604	7,686	390.83	392.72
2024-04-17	Z	HUBB	397.99	397.99	388.20	390.97	-5.06	396,855	7,747	390.30	392.19
2024-04-16	Z	HUBB	399.45	399.84	391.14	396.28	-6.21	492,112	9,167	385.00	395.90
2024-04-15	Z	HUBB	412.05	413.945	399.00	402.84	1.10	370,165	6,398	331.37	427.50
2024-04-12	Z	HUBB	401.88	406.0899	398.99	401.74	-4.73	405,898	7,088	340.50	427.50
2024-04-11	Z	HUBB	406.23	409.35	403.46	406.23	-0.69	313,163	6,257	405.40	407.31
2024-04-10	Z	HUBB	401.75	411.51	398.36	406.91	-2.37	392,669	6,096	405.32	407.24
2024-04-09	Z	HUBB	417.14	420.92	402.18	409.17	-6.51	461,212	8,149	408.45	410.37
2024-04-08	Z	HUBB	419.16	420.025	413.88	415.74	-1.43	367,315	6,870	414.92	416.85
2024-04-05	Z	HUBB	416.44	423.57	416.295	417.08	4.28	449,662	8,508	416.52	417.82
2024-04-04	Z	HUBB	427.41	429.61	411.24	412.56	-11.95	369,896	7,822	412.56	413.77
2024-04-03	Z	HUBB	415.21	426.72	411.33	424.40	8.70	428,768	7,770	415.91	432.89
2024-04-02	Z	HUBB	415.09	416.24	409.78	415.54	-1.517	348,782	6,774	414.49	416.43
2024-04-01	Z	HUBB	415.62	418.40	413.925	416.80	1.63	263,640	6,299	372.21	417.75
2024-03-29	Z	HUBB	415.89	417.21	412.56	415.05	1.17	0	0	414.18	416.12
2024-03-28	Z	HUBB	415.89	417.21	412.56	415.05	1.17	291,124	5,012	414.18	416.12
2024-03-27	Z	HUBB	414.75	415.79	409.401	413.86	0.50	275,160	5,903	412.28	414.22
2024-03-26	Z	HUBB	412.46	416.56	411.06	413.33	0.07	472,565	6,748	413.05	414.98
2024-03-25	Z	HUBB	415.62	419.645	412.76	413.12	-4.75	286,150	5,651	412.58	414.52
2024-03-22	Z	HUBB	415.00	418.83	413.605	417.92	3.00	418,688	8,618	288.78	500.00
2024-03-21	Z	HUBB	409.40	416.06	407.09	415.00	8.3175	285,974	6,290	412.25	664.97
2024-03-20	Z	HUBB	400.00	408.08	398.355	406.65	9.95	388,428	7,187	408.50	408.62
2024-03-19	Z	HUBB	397.00	398.11	390.47	396.71	-2.76	377,464	7,350	340.49	404.50
2024-03-18	Z	HUBB	397.45	403.94	397.45	399.61	4.885	299,915	6,110	331.37	404.50
2024-03-15	Z	HUBB	397.32	402.77	394.47	395.15	-6.60	975,253	10,104	343.83	633.07
2024-03-14	Z	HUBB	401.68	404.15	398.34	401.83	2.145	630,144	10,233	400.19	402.10
2024-03-13	Z	HUBB	397.81	400.00	393.20	399.53	2.76	503,965	9,583	399.16	400.87
2024-03-12	Z	HUBB	387.85	397.32	387.38	396.93	9.59	540,640	6,533	396.93	446.57
2024-03-11	Z	HUBB	390.11	390.415	379.23	387.43	-5.69	496,119	7,737	340.49	616.94
2024-03-08	Z	HUBB	392.90	396.92	388.57	393.14	0.359	428,687	7,875	392.29	393.99
2024-03-07	Z	HUBB	390.01	393.37	389.42	392.96	5.12	293,817	6,010	392.21	393.90
2024-03-06	Z	HUBB	386.29	388.86	382.3475	387.92	7.10	333,012	6,417	343.83	620.51
2024-03-05	Z	HUBB	384.25	385.365	377.32	380.65	-6.79	450,351	8,655	347.24	381.38
2024-03-04	Z	HUBB	386.83	392.98	386.83	387.74	3.13	437,270	8,594	346.00	388.00
2024-03-01	Z	HUBB	381.00	385.315	380.01	385.09	4.42	396,217	7,409	350.58	385.04
2024-02-29	Z	HUBB	375.36	382.58	374.435	380.67	9.835	955,054	12,012	297.00	392.98
2024-02-28	Z	HUBB	366.38	372.585	365.26	370.82	4.69	383,018	6,627	331.37	500.00
2024-02-27	Z	HUBB	369.97	371.06	364.735	367.49	-1.90	297,275	5,004	366.57	368.20
2024-02-26	Z	HUBB	366.43	371.50	366.43	369.58	3.94	391,812	6,602	337.10	370.26
2024-02-23	Z	HUBB	366.30	368.5096	361.8501	365.79	1.01	290,084	5,454	364.46	366.08
2024-02-22	Z	HUBB	359.54	365.47	357.81	364.72	10.55	675,278	8,784	363.71	365.33
2024-02-21	Z	HUBB	354.36	355.26	351.76	354.15	-1.244	385,839	6,131	313.36	398.86