Hot Features
프리미엄
Hubbell Incorporated (HUBB)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.56 | -4.44511948157 | 395.04 | 398.55 | 377.47 | 500191 | 391.89731016 | CS |
| 4 | -78.51 | -17.2174828395 | 455.99 | 460.97 | 377.47 | 722378 | 405.025758 | CS |
| 12 | -85.93 | -18.5429749034 | 463.41 | 477.405 | 377.47 | 504548 | 422.02488994 | CS |
| 26 | 6.56 | 1.76857543406 | 370.92 | 481.345 | 364.8 | 444636 | 425.75890798 | CS |
| 52 | 23.12 | 6.5244384242 | 354.36 | 481.345 | 346.13 | 461040 | 403.92969606 | CS |
| 156 | 198.55 | 110.965181915 | 178.93 | 481.345 | 170.21 | 449579 | 309.60120207 | CS |
| 260 | 231.22 | 158.08833584 | 146.26 | 481.345 | 85.62 | 384050 | 264.70951452 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 389.42 | -2.96 | -0.75 | 392.67 | 395.465 | 384.99 | 442871 |
| 1740008400 | 392.38 | -3.17 | -0.80 | 392.92 | 393.54 | 388.86 | 330246 |
| 1739922000 | 395.55 | 5.41 | 1.39 | 395.7 | 398.55 | 392.38 | 572103 |
| 1739576400 | 390.14 | -3.09 | -0.79 | 395.04 | 397.03 | 389.29 | 655543 |
| 1739490000 | 393.23 | 2.02 | 0.52 | 393.07 | 394.45 | 387.64 | 640432 |
| 1739403600 | 391.21 | -5.86 | -1.48 | 388.66 | 394.59 | 386.47 | 634601 |
| 1739317200 | 397.07 | -2.73 | -0.68 | 396.54 | 400.665 | 394.2 | 657137 |
| 1739230800 | 399.8 | -1.13 | -0.28 | 403.48 | 405.91 | 398.4501 | 742286 |
| 1738971600 | 400.93 | 5.94 | 1.50 | 398.57 | 403.14 | 395.97 | 638446 |
| 1738885200 | 394.99 | -5.08 | -1.27 | 402.45 | 403 | 391.32 | 962621 |
| 1738798800 | 400.07 | -0.84 | -0.21 | 405.73 | 405.81 | 398.14 | 661728 |
| 1738712400 | 400.91 | -7.82 | -1.91 | 405 | 415.64 | 393.59 | 1589752 |
| 1738626000 | 408.73 | -14.28 | -3.38 | 406.12 | 413.65 | 397.8 | 1063314 |
| 1738366800 | 423.01 | -3.56 | -0.83 | 427.71 | 430.75 | 420.31 | 496931 |
| 1738280400 | 426.57 | 8.86 | 2.12 | 424.82 | 429.61 | 419.34 | 480413 |
| 1738194000 | 417.71 | 4.35 | 1.05 | 414.98 | 422.4251 | 412.11 | 605700 |
| 1738107600 | 413.36 | -1.17 | -0.28 | 419.52 | 419.61 | 405.17 | 893667 |
| 1738021200 | 414.53 | -40.73 | -8.95 | 429.33 | 430.2 | 408.2 | 1270111 |
| 1737762000 | 455.26 | -1.6 | -0.35 | 455.99 | 460.97 | 453.08 | 467942 |
| 1737675600 | 456.86 | 0 | 0.00 | 456.86 | 456.86 | 456.86 | 0 |
| 1737589200 | 456.86 | 6.48 | 1.44 | 472.79 | 477.405 | 456.41 | 832637 |
| 1737502800 | 450.38 | 13 | 2.97 | 444.34 | 450.75 | 442.72 | 358387 |
| 1737157200 | 437.38 | 3.46 | 0.80 | 437.87 | 438.75 | 432.08 | 375903 |
| 1737070800 | 433.92 | 4.99 | 1.16 | 432.51 | 435.39 | 429 | 445447 |
| 1736984400 | 428.93 | 0.72 | 0.17 | 440 | 441.21 | 424.74 | 704578 |
| 1736898000 | 428.21 | 7.7 | 1.83 | 426.52 | 431.78 | 423.94 | 549218 |
| 1736811600 | 420.51 | 0.26 | 0.06 | 413.67 | 420.61 | 409.1 | 692460 |
| 1736552400 | 420.25 | -14.52 | -3.34 | 429.37 | 429.37 | 418.81 | 571707 |
| 1736379600 | 434.77 | 0.81 | 0.19 | 430.72 | 435.29 | 424.07 | 332841 |
| 1736293200 | 433.96 | -6.59 | -1.50 | 440.55 | 441.285 | 428.3 | 375713 |
| 1736206800 | 440.55 | 9.59 | 2.23 | 436.76 | 441.63 | 432.9 | 328761 |
| 1735947600 | 430.96 | 10.97 | 2.61 | 422.78 | 431.93 | 421.68 | 343399 |
| 1735861200 | 419.99 | 1.1 | 0.26 | 424.39 | 427.55 | 417.13 | 253008 |
| 1735688400 | 418.89 | -0.3 | -0.07 | 419.54 | 422.22 | 417.6 | 197933 |
| 1735602000 | 419.19 | -3.92 | -0.93 | 421.77 | 421.77 | 412.69 | 194027 |
| 1735342800 | 423.11 | -7.35 | -1.71 | 426.78 | 430.09 | 421.67 | 280292 |
| 1735256400 | 430.46 | -1.58 | -0.37 | 429.55 | 433.79 | 429.23 | 313519 |
| 1735077840 | 432.04 | 6.14 | 1.44 | 426.3 | 433.13 | 425.975 | 168146 |
| 1734997200 | 425.9 | -0.9 | -0.21 | 426.49 | 427.81 | 422.76 | 203566 |
| 1734738000 | 426.8 | 2.25 | 0.53 | 418.46 | 431.88 | 418.46 | 821100 |
| 1734651600 | 424.55 | -0.87 | -0.20 | 432.01 | 432.01 | 420.88 | 469090 |
| 1734565200 | 425.42 | -14.11 | -3.21 | 442.04 | 444.86 | 425.3 | 419048 |
| 1734478800 | 439.53 | -16.29 | -3.57 | 451.72 | 453.76 | 437.42 | 561240 |
| 1734392400 | 455.82 | 2.2 | 0.48 | 451.95 | 456.56 | 449.605 | 344626 |
| 1734133200 | 453.62 | -1.72 | -0.38 | 457.38 | 459.94 | 451.76 | 232980 |
| 1734046800 | 455.34 | -1.66 | -0.36 | 457 | 457.92 | 451.76 | 297216 |
| 1733960400 | 457 | 8.41 | 1.87 | 455.95 | 460.69 | 449.635 | 365012 |
| 1733874000 | 448.59 | -3.63 | -0.80 | 450.97 | 453.88 | 446.12 | 329291 |
| 1733787600 | 452.22 | -9.75 | -2.11 | 461.12 | 461.71 | 446.7 | 345437 |
| 1733528400 | 461.97 | -5.15 | -1.10 | 470.11 | 471.53 | 459.64 | 429490 |
| 1733442000 | 467.12 | -2.26 | -0.48 | 469.29 | 471.23 | 465.2301 | 333126 |
| 1733355600 | 469.38 | 11.56 | 2.53 | 457.81 | 469.96 | 457.81 | 460160 |
| 1733269200 | 457.82 | 0.59 | 0.13 | 457.23 | 459.59 | 454.49 | 229857 |
| 1733182800 | 457.23 | -2.86 | -0.62 | 463.65 | 463.65 | 454.92 | 297624 |
| 1732917840 | 460.09 | 1.24 | 0.27 | 463.3 | 464.9125 | 459.385 | 198409 |
| 1732750800 | 458.85 | -1.89 | -0.41 | 460.14 | 465.79 | 455.62 | 253964 |
| 1732664400 | 460.74 | -3.12 | -0.67 | 457.51 | 464.96 | 451.78 | 489080 |
| 1732578000 | 463.86 | 3.05 | 0.66 | 466 | 466 | 456.85 | 577972 |
| 1732318800 | 460.81 | 4.33 | 0.95 | 456.98 | 461.69 | 455.125 | 343504 |
| 1732232400 | 456.48 | 10.9 | 2.45 | 449.74 | 464.59 | 446.65 | 455018 |
