ストックスクリーナーアプリを入手
461.64
3.47%
16.06
Hubbell Inc (HUBB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $464.6 | $446.6 | $17.94 | 268,097.0 | +3.56% |
| 2024-11-20 | $452.9 | $443.2 | $9.65 | 380,876.0 | -1.50% |
| 2024-11-19 | $455.1 | $440.4 | $14.71 | 426,105.0 | +1.67% |
| 2024-11-18 | $448.7 | $435.2 | $13.53 | 451,496.0 | +1.67% |
| 2024-11-15 | $444.9 | $437.4 | $7.55 | 381,575.0 | -0.56% |
| 2024-11-14 | $453.2 | $439.5 | $13.67 | 358,075.0 | -3.02% |
| 2024-11-13 | $458.2 | $451.4 | $6.76 | 508,242.0 | +0.39% |
| 2024-11-12 | $465.8 | $450.4 | $15.43 | 459,636.0 | -3.00% |
| 2024-11-11 | $473.9 | $462.4 | $11.43 | 459,774.0 | -0.41% |
| 2024-11-08 | $468.5 | $463.7 | $4.77 | 306,497.0 | +0.20% |
| 2024-11-07 | $475.2 | $465.8 | $9.48 | 474,704.0 | -1.09% |
| 2024-11-06 | $481.3 | $451.1 | $30.22 | 785,496.0 | +7.39% |
| 2024-11-05 | $440.3 | $428.9 | $11.41 | 362,307.0 | +3.46% |
| 2024-11-04 | $430.8 | $422.3 | $8.50 | 314,633.0 | -0.18% |
| 2024-11-01 | $428.0 | $419.5 | $8.51 | 527,886.0 | -0.31% |
| 2024-10-31 | $429.9 | $423.3 | $6.62 | 424,459.0 | -1.07% |
| 2024-10-30 | $442.5 | $429.7 | $12.75 | 449,774.0 | -1.92% |
| 2024-10-29 | $443.7 | $420.1 | $23.56 | 644,147.0 | -2.12% |
| 2024-10-28 | $453.9 | $448.8 | $5.13 | 591,796.0 | +1.16% |
| 2024-10-25 | $454.0 | $443.3 | $10.75 | 368,155.0 | -1.26% |
| 2024-10-24 | $451.8 | $443.4 | $8.40 | 322,392.0 | +1.23% |
| 2024-10-23 | $449.8 | $440.5 | $9.25 | 266,563.0 | -0.81% |
| 2024-10-22 | $453.2 | $447.1 | $6.12 | 205,792.0 | -1.82% |
Hubbell Inc (HUBB) 株の年ごとの株価履歴
この詳細な分析では、Hubbell Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHUBB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hubbell Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のHubbell Inc (HUBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $481.3 | $419.5 | $61.86 | 6,465,399.0 | +8.06% |
| 2024-10 | $461.8 | $420.1 | $41.66 | 8,132,242.0 | -0.31% |
| 2024-09 | $433.0 | $364.8 | $68.23 | 7,703,700.0 | +7.11% |
| 2024-08 | $402.7 | $346.1 | $56.54 | 8,697,857.0 | +1.08% |
| 2024-07 | $403.6 | $347.1 | $56.46 | 11,552,307.0 | +8.25% |
| 2024-06 | $392.7 | $363.6 | $29.11 | 11,488,562.0 | -6.02% |
| 2024-05 | $415.8 | $365.9 | $49.87 | 9,400,513.0 | +4.96% |
| 2024-04 | $429.6 | $368.6 | $61.06 | 9,317,535.0 | -10.73% |
| 2024-03 | $419.6 | $377.3 | $42.32 | 8,579,136.0 | +9.03% |
| 2024-02 | $382.6 | $334.2 | $48.36 | 8,459,991.0 | +13.44% |
| 2024-01 | $347.3 | $315.4 | $31.90 | 8,199,159.0 | +2.02% |
2023年のHubbell Inc (HUBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $330.0 | $295.9 | $34.10 | 7,047,343.0 | +9.64% |
| 2023-11 | $303.1 | $272.4 | $30.71 | 11,178,639.0 | +11.07% |
| 2023-10 | $317.8 | $248.4 | $69.38 | 24,380,678.0 | -13.82% |
| 2023-09 | $331.7 | $302.8 | $28.90 | 8,283,747.0 | -3.88% |
| 2023-08 | $331.8 | $299.8 | $32.01 | 9,177,497.0 | +4.50% |
| 2023-07 | $340.1 | $305.3 | $34.74 | 8,877,368.0 | -5.90% |
| 2023-06 | $332.8 | $281.5 | $51.25 | 8,430,161.0 | +17.38% |
| 2023-05 | $291.9 | $264.3 | $27.57 | 8,630,531.0 | +4.88% |
| 2023-04 | $269.4 | $219.8 | $49.60 | 8,453,682.0 | +10.69% |
| 2023-03 | $257.5 | $225.5 | $32.00 | 7,804,485.0 | -3.27% |
| 2023-02 | $256.4 | $228.5 | $27.90 | 9,692,892.0 | +9.89% |
| 2023-01 | $239.3 | $220.6 | $18.69 | 9,653,136.0 | -2.46% |
2022年のHubbell Inc (HUBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $263.3 | $230.2 | $33.06 | 8,779,465.0 | -7.63% |
| 2022-11 | $261.6 | $231.9 | $29.64 | 12,942,835.0 | +6.98% |
| 2022-10 | $242.7 | $210.0 | $32.77 | 13,828,862.0 | +6.49% |
| 2022-09 | $232.5 | $204.0 | $28.46 | 10,883,715.0 | +8.10% |
| 2022-08 | $225.6 | $205.6 | $20.05 | 6,480,000.0 | -5.81% |
| 2022-07 | $220.5 | $177.2 | $43.25 | 5,144,246.0 | +22.65% |
| 2022-06 | $204.2 | $170.2 | $33.98 | 6,343,654.0 | -5.94% |
| 2022-05 | $200.6 | $180.2 | $20.44 | 5,666,629.0 | -2.82% |
| 2022-04 | $203.8 | $179.7 | $24.18 | 7,092,692.0 | +6.31% |
| 2022-03 | $192.2 | $174.6 | $17.63 | 7,900,474.0 | +3.10% |
| 2022-02 | $193.4 | $170.8 | $22.60 | 6,370,356.0 | -4.83% |
| 2022-01 | $211.8 | $179.3 | $32.52 | 7,741,706.0 | -10.07% |
5.28%
大文字化:
|
ボリューム (24 時間):