Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-09-26 | 114.27 | 115.83 | 113.52 | 114.91 | 96.153 | 369,653 |
| 2017-09-25 | 113.99 | 114.57 | 113.80 | 114.01 | 95.400 | 174,596 |
| 2017-09-22 | 113.46 | 114.26 | 113.22 | 113.95 | 95.350 | 219,350 |
| 2017-09-21 | 113.40 | 113.80 | 112.98 | 113.30 | 94.806 | 318,904 |
| 2017-09-20 | 113.31 | 114.29 | 113.06 | 113.31 | 94.815 | 371,402 |
| 2017-09-19 | 113.78 | 114.41 | 112.41 | 112.76 | 94.354 | 351,971 |
| 2017-09-18 | 113.78 | 114.53 | 113.74 | 113.98 | 95.375 | 223,283 |
| 2017-09-15 | 113.06 | 114.56 | 112.61 | 113.76 | 95.191 | 1,081,447 |
| 2017-09-14 | 114.94 | 114.94 | 112.75 | 113.00 | 94.555 | 358,258 |
| 2017-09-13 | 114.74 | 115.34 | 114.04 | 114.94 | 96.179 | 253,664 |
| 2017-09-12 | 113.24 | 114.83 | 112.69 | 114.82 | 96.078 | 383,212 |
| 2017-09-11 | 112.87 | 113.81 | 112.53 | 112.96 | 94.522 | 298,798 |
| 2017-09-08 | 110.05 | 112.57 | 109.32 | 111.95 | 93.677 | 227,511 |
| 2017-09-07 | 111.02 | 111.67 | 109.61 | 110.06 | 92.095 | 224,754 |
| 2017-09-06 | 111.75 | 112.20 | 111.03 | 111.08 | 92.949 | 186,511 |
| 2017-09-05 | 112.92 | 113.35 | 111.13 | 111.29 | 93.124 | 194,825 |
| 2017-09-01 | 113.44 | 113.44 | 112.54 | 112.79 | 94.379 | 0 |
| 2017-08-31 | 112.96 | 112.96 | 111.70 | 112.79 | 94.379 | 188,501 |
| 2017-08-30 | 110.98 | 112.08 | 110.80 | 112.06 | 93.769 | 164,617 |
| 2017-08-29 | 109.48 | 111.04 | 109.43 | 111.03 | 92.907 | 208,004 |
| 2017-08-28 | 110.95 | 111.11 | 109.74 | 110.29 | 91.702 | 246,327 |
| 2017-08-25 | 110.36 | 110.95 | 110.05 | 110.47 | 91.851 | 378,664 |
| 2017-08-24 | 110.21 | 110.59 | 109.90 | 109.98 | 91.444 | 351,094 |
| 2017-08-23 | 110.09 | 110.83 | 109.85 | 109.89 | 91.369 | 224,440 |
| 2017-08-22 | 110.28 | 110.86 | 109.80 | 110.78 | 92.109 | 304,402 |
| 2017-08-21 | 111.17 | 111.50 | 109.85 | 110.06 | 91.511 | 401,684 |
| 2017-08-18 | 111.67 | 112.92 | 111.18 | 111.65 | 92.833 | 224,983 |
| 2017-08-17 | 113.90 | 114.99 | 111.92 | 112.10 | 93.207 | 216,895 |
| 2017-08-16 | 114.24 | 114.92 | 113.78 | 114.16 | 94.920 | 191,797 |
| 2017-08-15 | 115.49 | 115.90 | 113.75 | 113.99 | 94.778 | 253,070 |
| 2017-08-14 | 115.92 | 116.07 | 115.00 | 115.36 | 95.917 | 148,205 |
| 2017-08-11 | 115.04 | 115.34 | 114.39 | 115.02 | 95.635 | 214,426 |
| 2017-08-10 | 117.49 | 117.49 | 115.49 | 115.53 | 96.059 | 198,128 |
| 2017-08-09 | 117.86 | 118.38 | 117.14 | 117.94 | 98.063 | 211,209 |
| 2017-08-08 | 118.55 | 119.24 | 116.34 | 118.26 | 98.329 | 159,040 |
| 2017-08-07 | 119.20 | 119.48 | 118.70 | 119.03 | 98.969 | 114,338 |
| 2017-08-04 | 119.40 | 119.60 | 118.98 | 119.28 | 99.177 | 134,677 |
| 2017-08-03 | 119.30 | 119.30 | 118.62 | 119.20 | 99.110 | 228,700 |
| 2017-08-02 | 117.31 | 119.52 | 117.31 | 119.44 | 99.310 | 276,150 |
| 2017-08-01 | 118.97 | 120.25 | 117.24 | 117.53 | 97.722 | 337,773 |
| 2017-07-31 | 119.74 | 119.74 | 118.62 | 118.79 | 98.769 | 263,714 |
| 2017-07-28 | 119.10 | 119.78 | 118.23 | 119.50 | 99.360 | 206,871 |
| 2017-07-27 | 118.74 | 119.60 | 118.61 | 119.40 | 99.276 | 308,139 |
| 2017-07-26 | 120.67 | 120.86 | 117.44 | 118.35 | 98.403 | 617,639 |
| 2017-07-25 | 119.90 | 121.43 | 117.57 | 120.65 | 100.32 | 745,645 |
| 2017-07-24 | 116.08 | 117.48 | 115.73 | 116.31 | 96.707 | 320,740 |
| 2017-07-21 | 117.17 | 118.10 | 115.78 | 116.12 | 96.549 | 418,936 |
| 2017-07-20 | 117.31 | 117.47 | 116.30 | 117.15 | 97.406 | 200,693 |
| 2017-07-19 | 116.04 | 117.34 | 116.01 | 117.10 | 97.364 | 446,239 |
| 2017-07-18 | 115.49 | 115.88 | 114.36 | 115.81 | 96.291 | 186,559 |
| 2017-07-17 | 115.47 | 116.16 | 115.13 | 115.89 | 96.358 | 251,619 |
| 2017-07-14 | 115.54 | 116.16 | 114.94 | 115.74 | 96.233 | 289,145 |
| 2017-07-13 | 115.00 | 115.22 | 114.30 | 115.08 | 95.685 | 234,349 |
| 2017-07-12 | 115.86 | 116.98 | 114.81 | 114.90 | 95.535 | 186,954 |
| 2017-07-11 | 113.92 | 115.58 | 113.85 | 115.05 | 95.660 | 302,864 |
| 2017-07-10 | 114.40 | 115.56 | 113.98 | 114.08 | 94.853 | 213,420 |
| 2017-07-07 | 112.87 | 114.52 | 112.58 | 114.27 | 95.011 | 212,522 |
| 2017-07-06 | 113.46 | 115.00 | 112.51 | 112.87 | 93.847 | 335,146 |
| 2017-07-05 | 113.30 | 114.48 | 112.22 | 113.74 | 94.570 | 313,837 |
| 2017-07-03 | 113.41 | 115.37 | 113.26 | 113.50 | 94.371 | 437,081 |
Stock splits
| Date | Split (new : old) |
|---|
| 1996-08-12 | 2:1 |
| 1995-01-09 | 21:20 |
| 1992-01-06 | 21:20 |
| 1991-01-07 | 21:20 |
| 1990-01-08 | 21:20 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-31 | 1.4200 USD |
| 2026-05-29 | 1.4200 USD |
| 2026-02-27 | 1.4200 USD |
| 2025-11-28 | 1.4200 USD |
| 2025-08-29 | 1.3200 USD |
| 2025-05-30 | 1.3200 USD |
| 2025-02-28 | 1.3200 USD |
| 2024-11-29 | 1.3200 USD |
| 2024-08-30 | 1.2200 USD |
| 2024-05-31 | 1.2200 USD |
| 2024-02-28 | 1.2200 USD |
| 2023-11-29 | 1.2200 USD |
| 2023-08-30 | 1.1200 USD |
| 2023-05-30 | 1.1200 USD |
| 2023-02-27 | 1.1200 USD |
| 2022-11-29 | 1.1200 USD |
| 2022-08-30 | 1.0500 USD |
| 2022-05-27 | 1.0500 USD |
| 2022-02-25 | 1.0500 USD |
| 2021-11-29 | 1.0500 USD |
| 2021-08-30 | 0.9800 USD |
| 2021-05-27 | 0.9800 USD |
| 2021-02-25 | 0.9800 USD |
| 2020-11-27 | 0.9800 USD |
| 2020-08-28 | 0.9100 USD |
| 2020-05-28 | 0.9100 USD |
| 2020-02-27 | 0.9100 USD |
| 2019-11-27 | 0.9100 USD |
| 2019-08-29 | 0.8400 USD |
| 2019-05-30 | 0.8400 USD |
| 2019-02-27 | 0.8400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
