Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	169.15	165.11	166.07	166.57	368500.0	166.57
2021-02-12	165.23	162.73	163.99	165.21	148100.0	165.21
2021-02-11	165.16	160.99	163.07	164.36	347900.0	164.36
2021-02-10	163.58	161.25	163.58	161.96	174700.0	161.96
2021-02-09	165.0	161.53	164.41	162.55	222000.0	162.55
2021-02-08	164.71	161.37	162.74	164.23	212600.0	164.23
2021-02-05	162.0	156.64	160.08	161.91	301300.0	161.91
2021-02-04	163.5	158.57	162.67	158.93	348100.0	158.93
2021-02-03	162.03	158.19	159.26	161.42	687400.0	161.42
2021-02-02	159.13	149.07	156.19	158.45	797900.0	158.45
2021-02-01	159.32	156.6	157.85	158.96	244700.0	158.96
2021-01-29	160.19	153.67	159.16	155.6	684200.0	155.6
2021-01-28	162.74	159.55	162.03	159.84	267900.0	159.84
2021-01-27	162.29	157.75	161.35	161.16	388200.0	161.16
2021-01-26	164.89	162.19	164.7	163.4	266900.0	163.4
2021-01-25	166.11	163.33	165.95	164.09	202300.0	164.09
2021-01-22	166.53	163.54	164.44	166.43	224500.0	166.43
2021-01-21	167.39	164.66	167.0	165.55	239300.0	165.55
2021-01-20	167.25	165.03	165.48	166.55	207300.0	166.55
2021-01-19	166.81	162.62	163.8	165.54	319600.0	165.54
2021-01-15	163.45	160.49	163.07	162.57	182300.0	162.57
2021-01-14	168.47	163.26	165.92	164.49	242900.0	164.49
2021-01-13	171.8	165.22	171.8	165.66	289100.0	165.66
2021-01-12	172.17	169.9	170.12	171.92	251700.0	171.92
2021-01-11	170.54	165.61	166.13	169.31	359500.0	169.31
2021-01-08	169.72	166.21	169.5	167.44	282100.0	167.44
2021-01-07	169.49	166.75	169.34	168.5	277600.0	168.5
2021-01-06	168.17	158.31	158.31	168.07	543600.0	168.07
2021-01-05	159.62	156.17	156.17	158.42	243600.0	158.42
2021-01-04	158.9	155.15	157.23	156.06	276900.0	156.06
2020-12-31	157.46	155.1	155.85	156.79	180100.0	156.79
2020-12-30	158.68	155.88	156.94	156.31	188100.0	156.31
2020-12-29	158.56	155.47	158.56	156.79	261800.0	156.79
2020-12-28	162.9	157.64	162.51	158.29	225900.0	158.29
2020-12-24	160.84	158.99	160.47	160.83	67500.0	160.83
2020-12-23	160.77	158.56	159.31	159.57	331900.0	159.57
2020-12-22	158.66	156.52	157.63	157.88	282100.0	157.88
2020-12-21	157.8	152.67	152.77	157.0	353800.0	157.0
2020-12-18	160.43	155.18	160.09	155.63	882000.0	155.63
2020-12-17	159.31	156.79	157.55	158.97	259200.0	158.97
2020-12-16	160.53	156.02	159.51	156.48	261000.0	156.48
2020-12-15	161.02	157.95	159.51	159.86	318100.0	159.86
2020-12-14	162.7	157.19	162.29	157.71	314300.0	157.71
2020-12-11	161.01	158.09	159.15	160.4	322200.0	160.4
2020-12-10	160.66	158.43	160.66	159.95	261600.0	159.95
2020-12-09	162.99	159.79	162.35	161.62	239300.0	161.62
2020-12-08	162.03	158.28	158.82	161.06	213500.0	161.06
2020-12-07	161.42	157.57	160.92	158.94	248300.0	158.94
2020-12-04	161.71	156.24	156.24	161.5	309200.0	161.5
2020-12-03	158.68	155.8	158.1	156.25	166900.0	156.25
2020-12-02	161.13	156.01	160.48	157.2	237800.0	157.2
2020-12-01	164.6	161.09	162.79	161.69	205000.0	161.69
2020-11-30	162.45	160.15	162.45	161.59	352300.0	161.59
2020-11-27	162.85	160.8	162.22	162.23	108800.0	162.23
2020-11-25	164.23	161.1	163.1	162.56	243900.0	161.58
2020-11-24	165.64	161.34	162.16	164.14	294400.0	163.15
2020-11-23	161.38	158.06	159.03	160.35	257700.0	159.38
2020-11-20	158.27	156.79	157.5	157.47	277800.0	156.52
2020-11-19	157.85	154.61	155.62	157.75	271400.0	156.8
2020-11-18	157.39	154.83	156.22	155.35	778100.0	154.41
2020-11-17	158.23	155.63	157.31	155.74	400900.0	154.8
2020-11-16	161.49	157.34	158.23	159.16	426800.0	158.2
2020-11-13	156.79	153.23	153.23	155.48	423200.0	154.54
2020-11-12	156.78	151.39	156.32	152.67	346500.0	151.75
2020-11-11	162.53	156.17	161.69	157.2	318400.0	156.25
2020-11-10	161.28	157.68	158.73	160.08	276700.0	159.11
2020-11-09	166.37	158.14	166.37	158.61	404700.0	157.65
2020-11-06	155.05	152.95	154.01	153.49	218700.0	152.56
2020-11-05	154.6	151.85	152.35	153.27	194000.0	152.35
2020-11-04	153.3	149.1	153.3	149.66	248700.0	148.76
2020-11-03	154.04	150.81	152.02	153.65	247300.0	152.72
2020-11-02	150.01	146.16	147.43	149.94	253300.0	149.04
2020-10-30	145.61	142.94	144.16	145.51	251000.0	144.63
2020-10-29	145.69	142.34	144.2	144.64	263600.0	143.77
2020-10-28	147.81	142.52	146.74	144.24	417700.0	143.37
2020-10-27	151.23	147.28	147.28	148.37	592400.0	147.48
2020-10-26	151.9	146.38	151.9	149.0	385200.0	148.1
2020-10-23	154.21	150.15	150.15	153.39	467500.0	152.47
2020-10-22	150.39	147.56	147.56	149.66	293400.0	148.76
2020-10-21	148.88	146.37	147.8	147.29	298300.0	146.4
2020-10-20	148.89	146.51	147.01	147.5	250300.0	146.61
2020-10-19	147.48	144.87	145.24	146.09	411600.0	145.21
2020-10-16	145.7	144.01	145.43	144.57	178400.0	143.7
2020-10-15	144.77	142.22	142.58	144.33	203400.0	143.46
2020-10-14	146.31	144.53	144.9	144.55	154900.0	143.68
2020-10-13	147.07	144.41	146.5	144.64	220000.0	143.77
2020-10-12	146.78	144.33	145.0	146.5	311000.0	145.62
2020-10-09	145.25	143.51	143.72	144.08	314400.0	143.21
2020-10-08	143.82	141.68	142.55	143.1	321000.0	142.24
2020-10-07	142.57	140.14	141.29	141.25	415000.0	140.4
2020-10-06	141.75	138.8	140.5	139.23	319100.0	138.39
2020-10-05	140.91	138.77	138.77	140.23	227100.0	139.38
2020-10-02	139.59	133.51	133.51	137.51	244200.0	136.68
2020-10-01	139.23	135.38	138.23	136.17	161100.0	135.35
2020-09-30	138.91	135.97	136.99	136.84	329400.0	136.02
2020-09-29	139.05	135.92	137.31	136.79	247700.0	135.97
2020-09-28	139.31	136.07	136.07	136.96	232100.0	136.13
2020-09-25	134.37	131.83	131.97	133.82	208500.0	133.01
2020-09-24	134.63	131.09	131.92	132.96	255300.0	132.16
2020-09-23	137.06	131.84	135.93	132.02	277700.0	131.22
2020-09-22	136.34	134.39	135.07	135.76	403100.0	134.94
2020-09-21	137.32	132.79	136.66	134.34	534200.0	133.53
2020-09-18	143.78	138.58	143.69	139.03	791300.0	138.19
2020-09-17	143.54	140.0	140.95	143.14	530800.0	142.28
2020-09-16	144.66	142.59	143.88	143.17	399200.0	142.31
2020-09-15	145.04	142.71	143.4	143.56	257500.0	142.69
2020-09-14	143.25	141.31	142.31	142.92	212100.0	142.06
2020-09-11	142.14	139.76	141.48	140.76	197200.0	139.91
2020-09-10	142.32	139.24	141.4	140.47	265500.0	139.62
2020-09-09	142.18	139.13	139.73	141.36	249200.0	140.51
2020-09-08	143.58	138.63	143.58	138.7	385000.0	137.86
2020-09-04	148.0	143.91	148.0	144.37	306300.0	143.5
2020-09-03	149.99	145.61	149.43	146.4	391000.0	145.52
2020-09-02	149.09	146.02	146.55	149.01	128800.0	148.11
2020-09-01	146.84	143.99	144.55	146.37	223400.0	145.49
2020-08-31	145.62	143.93	145.62	144.92	188800.0	144.05
2020-08-28	147.2	145.02	147.08	146.02	107000.0	145.14
2020-08-27	149.01	147.29	148.47	147.42	196300.0	145.63
2020-08-26	147.87	145.98	146.61	147.08	228400.0	145.29
2020-08-25	147.08	144.69	146.53	145.86	249600.0	144.09
2020-08-24	146.08	143.97	144.95	145.96	176100.0	144.18
2020-08-21	144.35	142.79	142.79	144.03	138100.0	142.28
2020-08-20	144.31	143.02	143.62	143.05	177600.0	141.31
2020-08-19	146.13	144.31	144.74	144.94	135700.0	143.18
2020-08-18	146.79	144.62	146.49	144.8	156500.0	143.04
2020-08-17	147.29	145.96	146.92	146.64	127100.0	144.86
2020-08-14	147.49	145.28	145.43	146.3	182300.0	144.52
2020-08-13	147.35	145.77	146.27	146.63	173700.0	144.85
2020-08-12	147.4	145.2	145.89	147.05	196000.0	145.26
2020-08-11	147.4	144.15	145.85	144.54	259400.0	142.78
2020-08-10	144.7	142.15	142.45	144.58	280500.0	142.82
2020-08-07	142.47	140.07	140.42	142.23	188800.0	140.5
2020-08-06	140.42	138.7	139.33	140.37	287400.0	138.66
2020-08-05	139.66	137.84	138.06	139.3	252800.0	137.61
2020-08-04	137.41	135.46	135.72	137.08	239600.0	135.41
2020-08-03	137.35	135.43	136.03	136.59	277500.0	134.93
2020-07-31	135.47	132.3	133.37	134.97	467900.0	133.33
2020-07-30	134.93	131.2	131.52	132.79	436700.0	131.17
2020-07-29	134.7	130.99	131.93	133.94	272400.0	132.31
2020-07-28	132.69	130.69	132.16	130.9	245400.0	129.31
2020-07-27	133.13	131.7	132.46	132.95	246000.0	131.33
2020-07-24	134.35	132.5	133.81	132.59	148900.0	130.98
2020-07-23	134.41	131.85	131.85	133.58	193800.0	131.96
2020-07-22	133.21	131.18	131.18	132.51	171900.0	130.9
2020-07-21	132.88	131.17	131.24	131.56	178900.0	129.96
2020-07-20	132.36	129.58	131.17	130.34	166000.0	128.75
2020-07-17	132.85	131.4	132.65	131.91	155200.0	130.31
2020-07-16	132.93	130.73	131.34	131.61	240100.0	130.01
2020-07-15	132.67	130.76	131.75	131.92	326500.0	130.32
2020-07-14	129.88	123.3	123.92	129.6	375500.0	128.02
2020-07-13	126.42	123.81	125.28	123.98	301200.0	122.47
2020-07-10	124.92	122.41	124.85	124.65	240600.0	123.13
2020-07-09	125.81	122.34	125.81	124.72	324500.0	123.2
2020-07-08	126.03	124.07	124.83	125.45	289000.0	123.92
2020-07-07	125.46	123.93	124.4	125.0	411500.0	123.48
2020-07-06	126.48	124.28	126.26	125.78	135200.0	124.25
2020-07-02	126.13	123.57	124.75	123.87	129400.0	122.36
2020-07-01	126.23	122.23	126.23	122.96	225200.0	121.46
2020-06-30	125.53	122.34	122.77	125.36	398100.0	123.84
2020-06-29	122.54	119.43	119.86	122.1	395200.0	120.61
2020-06-26	119.8	117.24	119.68	118.79	1086800.0	117.35
2020-06-25	120.08	117.17	118.66	119.95	528100.0	118.49
2020-06-24	124.59	118.9	124.28	118.96	439600.0	117.51
2020-06-23	128.29	125.06	127.75	125.46	310100.0	123.93
2020-06-22	126.46	122.8	125.48	125.81	232800.0	124.28
2020-06-19	129.18	124.36	127.88	126.2	476900.0	124.66
2020-06-18	129.24	126.11	127.29	126.79	280500.0	125.25
2020-06-17	129.13	126.36	128.29	128.72	372300.0	127.15
2020-06-16	130.45	125.8	129.83	127.53	214000.0	125.98
2020-06-15	126.8	120.48	121.06	125.4	295900.0	123.87
2020-06-12	127.74	120.68	126.74	124.76	272700.0	123.24
2020-06-11	126.99	123.04	126.81	123.17	462000.0	121.67
2020-06-10	135.37	130.76	135.3	131.56	365100.0	129.96
2020-06-09	136.71	134.21	135.36	135.67	270500.0	134.02
2020-06-08	139.88	137.31	138.03	137.76	261200.0	136.08
2020-06-05	139.62	136.91	138.04	137.8	295600.0	136.12
2020-06-04	134.16	129.01	130.06	133.57	378900.0	131.95
2020-06-03	132.35	130.56	130.65	131.18	265300.0	129.58
2020-06-02	128.87	125.66	125.92	128.66	557700.0	127.09
2020-06-01	125.06	121.47	122.25	124.99	322500.0	123.47
2020-05-29	123.34	121.39	123.34	122.42	425400.0	120.93
2020-05-28	125.56	122.63	125.56	124.39	479300.0	122.88
2020-05-27	125.96	122.53	122.89	125.34	532400.0	122.92
2020-05-26	122.93	120.55	121.19	120.84	455600.0	118.5
2020-05-22	118.75	115.92	118.75	116.86	310400.0	114.6
2020-05-21	119.49	117.43	118.32	117.79	482500.0	115.51
2020-05-20	120.92	118.66	119.94	118.72	262800.0	116.42
2020-05-19	120.43	117.75	118.93	117.75	285600.0	115.47
2020-05-18	120.42	117.74	118.62	119.26	235700.0	116.95
2020-05-15	114.93	110.85	111.54	113.59	381500.0	111.39
2020-05-14	112.99	105.34	107.58	112.74	543100.0	110.56
2020-05-13	114.11	108.52	114.11	109.8	337800.0	107.68
2020-05-12	122.03	114.2	121.75	114.31	243000.0	112.1
2020-05-11	122.49	119.93	121.01	121.49	382800.0	119.14
2020-05-08	123.66	121.54	121.84	122.47	258200.0	120.1
2020-05-07	122.7	119.01	121.48	119.33	261400.0	117.02
2020-05-06	121.87	119.13	121.87	119.18	319000.0	116.88
2020-05-05	123.84	121.58	121.96	121.58	269500.0	119.23
2020-05-04	120.35	117.39	120.32	120.0	297900.0	117.68
2020-05-01	122.15	118.92	121.52	122.08	250200.0	119.72
2020-04-30	134.5	122.04	131.33	124.43	323700.0	122.02
2020-04-29	127.59	125.5	126.74	126.79	307700.0	124.34
2020-04-28	126.16	122.77	125.55	123.74	207300.0	121.35
2020-04-27	123.19	119.14	119.86	122.6	260700.0	120.23
2020-04-24	120.89	118.91	120.21	119.43	389500.0	117.12
2020-04-23	121.73	118.41	119.71	118.69	251700.0	116.39
2020-04-22	119.07	116.03	117.85	117.96	235300.0	115.68
2020-04-21	115.85	113.19	114.59	114.65	216000.0	112.43
2020-04-20	119.8	116.35	118.2	116.96	225000.0	114.7
2020-04-17	124.19	119.23	121.62	120.47	368100.0	118.14
2020-04-16	119.81	115.74	119.18	117.96	316600.0	115.68
2020-04-15	121.08	117.33	119.66	119.39	251900.0	117.08
2020-04-14	124.27	120.94	122.74	123.59	239400.0	121.2
2020-04-13	124.56	118.42	123.58	119.15	183100.0	116.85
2020-04-09	126.02	121.69	122.52	124.44	235800.0	122.03
2020-04-08	120.76	115.71	118.68	120.06	280600.0	117.74
2020-04-07	122.7	116.21	118.66	116.29	300300.0	114.04
2020-04-06	116.91	112.12	113.31	115.86	379700.0	113.62
2020-04-03	112.66	107.11	111.29	107.8	336300.0	105.72
2020-04-02	113.63	107.46	109.85	112.59	408000.0	110.41
2020-04-01	111.63	107.93	109.52	110.25	451200.0	108.12
2020-03-31	115.09	110.54	111.38	114.74	405700.0	112.52
2020-03-30	113.94	105.03	107.22	112.97	438400.0	110.79
2020-03-27	110.85	104.76	108.68	106.97	332000.0	104.9
2020-03-26	113.81	106.96	108.42	113.04	321900.0	110.85
2020-03-25	111.35	97.05	98.93	107.25	495800.0	105.18
2020-03-24	100.35	90.46	91.0	98.62	323900.0	96.71
2020-03-23	96.57	85.62	95.43	86.71	446200.0	85.03
2020-03-20	107.6	96.19	101.41	96.58	410800.0	94.71
2020-03-19	102.52	91.25	95.46	101.38	356200.0	99.42
2020-03-18	104.14	94.04	101.34	96.67	417700.0	94.8
2020-03-17	111.81	106.04	110.3	108.69	494900.0	106.59
2020-03-16	114.56	107.14	107.9	108.51	387300.0	106.41
2020-03-13	119.5	108.44	113.51	119.14	444700.0	116.84
2020-03-12	114.93	106.92	112.0	106.92	733400.0	104.85
2020-03-11	126.66	121.24	126.51	122.08	447100.0	119.72
2020-03-10	130.24	121.45	125.84	130.22	349000.0	127.7
2020-03-09	126.94	120.34	122.1	122.09	498500.0	119.73
2020-03-06	136.46	131.57	132.06	134.54	357700.0	131.94
2020-03-05	137.58	134.65	136.85	136.58	405600.0	133.94
2020-03-04	140.63	134.25	135.41	140.5	332600.0	137.78
2020-03-03	140.42	131.68	139.49	133.43	726700.0	130.85
2020-03-02	140.53	132.87	133.9	140.09	621000.0	137.38
2020-02-28	133.54	127.15	128.55	133.24	821900.0	130.66
2020-02-27	137.2	131.63	132.72	132.77	418600.0	130.2
2020-02-26	138.8	134.92	137.1	136.31	305600.0	132.78
2020-02-25	141.77	136.38	141.77	136.57	413300.0	133.04
2020-02-24	142.13	139.71	139.93	141.22	326400.0	137.56
2020-02-21	146.34	144.27	146.26	144.52	823000.0	140.78
2020-02-20	147.65	145.18	146.62	146.7	244200.0	142.9
2020-02-19	147.11	145.51	146.91	146.94	374400.0	143.14
2020-02-18	147.4	144.56	147.32	146.06	419800.0	142.28

名前	Hubbell Inc Common Stock
ティッカー	HUBB
国	United States
上場年	2015.0
セクター	Capital Goods

Hubbell Inc Common Stockのデータ

Hubbell Inc Common Stockの基本情報

Hubbell Inc Common Stockの過去1年の値動き