Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-04-05 | 119.11 | 119.80 | 116.34 | 116.49 | 96.277 | 310,435 |
| 2017-04-04 | 118.10 | 119.40 | 116.77 | 118.31 | 97.781 | 334,317 |
| 2017-04-03 | 120.46 | 122.58 | 119.61 | 120.27 | 99.401 | 263,526 |
| 2017-03-31 | 120.13 | 120.46 | 119.36 | 120.05 | 99.219 | 156,555 |
| 2017-03-30 | 119.11 | 120.49 | 119.03 | 120.39 | 99.500 | 110,643 |
| 2017-03-29 | 118.50 | 119.28 | 117.58 | 119.15 | 98.476 | 127,962 |
| 2017-03-28 | 117.02 | 119.03 | 116.60 | 118.58 | 98.005 | 158,964 |
| 2017-03-27 | 115.92 | 117.76 | 115.61 | 117.38 | 97.013 | 152,567 |
| 2017-03-24 | 118.56 | 119.17 | 117.34 | 117.65 | 97.236 | 188,151 |
| 2017-03-23 | 117.81 | 119.11 | 116.60 | 118.48 | 97.922 | 140,980 |
| 2017-03-22 | 117.23 | 118.06 | 116.72 | 117.95 | 97.484 | 123,686 |
| 2017-03-21 | 119.87 | 120.73 | 117.26 | 117.41 | 97.038 | 177,191 |
| 2017-03-20 | 120.50 | 120.50 | 119.03 | 119.39 | 98.674 | 150,154 |
| 2017-03-17 | 121.20 | 122.08 | 120.13 | 120.45 | 99.550 | 292,361 |
| 2017-03-16 | 122.49 | 122.99 | 120.39 | 120.79 | 99.831 | 161,725 |
| 2017-03-15 | 120.20 | 122.52 | 120.06 | 122.08 | 100.90 | 296,987 |
| 2017-03-14 | 120.01 | 120.62 | 118.70 | 119.32 | 98.616 | 151,622 |
| 2017-03-13 | 120.62 | 121.82 | 120.14 | 120.98 | 99.988 | 133,962 |
| 2017-03-10 | 120.43 | 121.72 | 119.82 | 120.79 | 99.831 | 183,644 |
| 2017-03-09 | 120.29 | 120.98 | 119.32 | 119.44 | 98.715 | 151,015 |
| 2017-03-08 | 120.26 | 121.18 | 119.95 | 120.17 | 99.319 | 213,942 |
| 2017-03-07 | 121.16 | 121.16 | 119.95 | 120.59 | 99.666 | 162,746 |
| 2017-03-06 | 119.78 | 122.49 | 118.80 | 121.58 | 100.48 | 373,569 |
| 2017-03-03 | 120.60 | 121.23 | 119.68 | 120.79 | 99.831 | 145,376 |
| 2017-03-02 | 121.11 | 121.67 | 118.86 | 120.79 | 99.831 | 161,771 |
| 2017-03-01 | 120.36 | 121.96 | 120.07 | 121.68 | 100.57 | 324,361 |
| 2017-02-28 | 120.13 | 120.90 | 118.43 | 118.62 | 98.038 | 288,587 |
| 2017-02-27 | 120.30 | 120.99 | 119.65 | 120.78 | 99.823 | 183,187 |
| 2017-02-24 | 118.51 | 120.36 | 118.51 | 120.32 | 99.443 | 298,135 |
| 2017-02-23 | 121.85 | 121.85 | 120.17 | 120.51 | 99.021 | 409,025 |
| 2017-02-22 | 122.90 | 122.90 | 120.99 | 121.42 | 99.769 | 372,549 |
| 2017-02-21 | 122.57 | 123.82 | 122.48 | 123.41 | 101.40 | 259,986 |
| 2017-02-17 | 121.32 | 122.21 | 120.88 | 122.21 | 100.42 | 243,941 |
| 2017-02-16 | 122.61 | 123.00 | 121.64 | 122.13 | 100.35 | 166,240 |
| 2017-02-15 | 122.42 | 123.01 | 122.12 | 122.61 | 100.75 | 234,097 |
| 2017-02-14 | 122.23 | 122.68 | 121.75 | 122.42 | 100.59 | 192,986 |
| 2017-02-13 | 123.21 | 124.50 | 122.46 | 122.73 | 100.85 | 203,518 |
| 2017-02-10 | 123.67 | 123.67 | 122.60 | 122.85 | 100.94 | 208,169 |
| 2017-02-09 | 123.44 | 123.44 | 122.49 | 122.87 | 100.96 | 318,600 |
| 2017-02-08 | 123.04 | 124.08 | 122.25 | 122.68 | 100.80 | 187,211 |
| 2017-02-07 | 125.00 | 125.00 | 123.48 | 123.62 | 101.58 | 234,002 |
| 2017-02-06 | 125.17 | 125.42 | 123.96 | 124.49 | 102.29 | 185,695 |
| 2017-02-03 | 123.30 | 125.93 | 122.33 | 125.74 | 103.32 | 311,276 |
| 2017-02-02 | 122.26 | 122.44 | 121.23 | 122.14 | 100.36 | 296,379 |
| 2017-02-01 | 123.08 | 123.44 | 121.05 | 122.18 | 100.39 | 299,713 |
| 2017-01-31 | 122.95 | 125.00 | 120.72 | 122.08 | 100.31 | 799,300 |
| 2017-01-30 | 117.75 | 117.95 | 116.10 | 117.81 | 96.803 | 315,917 |
| 2017-01-27 | 119.05 | 119.57 | 117.90 | 118.40 | 97.287 | 344,696 |
| 2017-01-26 | 119.35 | 119.91 | 118.20 | 118.70 | 97.534 | 212,080 |
| 2017-01-25 | 119.48 | 120.51 | 118.29 | 119.13 | 97.887 | 273,023 |
| 2017-01-24 | 118.20 | 119.27 | 117.85 | 118.72 | 97.550 | 234,682 |
| 2017-01-23 | 117.14 | 117.82 | 116.36 | 117.54 | 96.581 | 145,431 |
| 2017-01-20 | 118.38 | 118.53 | 116.92 | 117.63 | 96.655 | 152,211 |
| 2017-01-19 | 118.14 | 118.56 | 116.79 | 117.92 | 96.893 | 185,332 |
| 2017-01-18 | 117.83 | 119.21 | 117.52 | 117.72 | 96.729 | 293,518 |
| 2017-01-17 | 119.59 | 119.59 | 117.35 | 117.73 | 96.737 | 213,275 |
| 2017-01-13 | 119.00 | 119.68 | 118.47 | 119.66 | 98.323 | 145,688 |
| 2017-01-12 | 118.51 | 118.68 | 116.70 | 118.47 | 97.345 | 197,338 |
| 2017-01-11 | 117.88 | 118.96 | 117.68 | 118.58 | 97.435 | 246,078 |
| 2017-01-10 | 116.44 | 118.46 | 115.54 | 117.47 | 96.523 | 275,034 |
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.
