Hubbell Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	117.00	117.29	115.08	116.62	95.825	537,509
2017-01-06	118.35	119.07	117.35	118.44	97.320	202,605
2017-01-05	118.36	118.75	117.16	118.18	97.107	271,339
2017-01-04	118.44	119.09	117.78	118.63	97.476	338,900
2017-01-03	116.96	118.74	116.67	117.64	96.663	287,441
2016-12-30	117.84	117.99	116.33	116.70	95.891	196,639
2016-12-29	117.29	118.45	116.80	117.36	96.433	187,950
2016-12-28	118.52	118.69	116.69	117.13	96.244	145,854
2016-12-27	118.60	118.89	118.13	118.48	97.353	97,765
2016-12-23	117.48	118.50	117.48	118.17	97.098	113,121
2016-12-22	117.61	118.30	116.94	117.81	96.803	166,718
2016-12-21	118.32	118.67	117.65	117.84	96.827	145,619
2016-12-20	118.85	119.05	117.80	118.54	97.402	307,897
2016-12-19	116.61	117.73	115.89	116.73	95.915	214,101
2016-12-16	116.05	117.23	115.65	117.00	96.137	635,906
2016-12-15	115.15	116.79	114.01	115.36	94.789	187,091
2016-12-14	117.11	117.73	115.50	115.52	94.921	250,385
2016-12-13	117.07	118.75	116.84	117.02	96.153	517,853
2016-12-12	115.89	117.43	114.89	116.78	95.956	446,677
2016-12-09	114.91	116.37	113.95	116.25	95.521	284,802
2016-12-08	115.40	116.30	114.18	114.75	94.288	281,347
2016-12-07	113.59	115.02	113.04	114.91	94.420	561,168
2016-12-06	113.36	114.26	113.30	113.59	93.335	337,563
2016-12-05	113.82	114.14	113.24	113.68	93.409	294,104
2016-12-02	112.60	113.37	111.95	113.15	92.974	231,329
2016-12-01	113.28	113.48	112.39	112.77	92.661	356,934
2016-11-30	112.35	112.95	112.04	112.28	92.259	332,384
2016-11-29	111.27	112.23	109.97	111.45	91.577	162,973
2016-11-28	111.80	112.01	111.14	111.46	91.585	403,607
2016-11-25	112.98	113.18	112.63	113.18	92.423	102,940
2016-11-23	112.53	113.54	112.12	113.02	92.292	403,471
2016-11-22	111.75	112.89	109.57	112.70	92.031	678,403
2016-11-21	111.24	112.09	109.90	111.18	90.790	601,980
2016-11-18	111.39	111.44	110.28	110.54	90.267	213,251
2016-11-17	112.47	112.86	111.01	111.40	90.969	535,104
2016-11-16	111.57	112.92	110.92	111.85	91.337	506,734
2016-11-15	112.41	112.85	111.00	111.92	91.394	402,299
2016-11-14	111.23	112.22	110.51	112.20	91.623	573,142
2016-11-11	109.38	111.18	109.27	110.43	90.177	614,696
2016-11-10	109.58	110.92	107.84	110.27	90.047	1,219,336
2016-11-09	105.32	109.77	105.32	108.38	88.503	406,821
2016-11-08	105.08	105.98	104.92	105.52	86.168	254,962
2016-11-07	104.72	105.97	104.72	105.40	86.070	138,162
2016-11-04	102.49	104.17	102.41	103.17	84.249	183,407
2016-11-03	102.33	102.90	101.61	102.63	83.808	171,298
2016-11-02	103.22	105.08	102.10	102.14	83.408	196,113
2016-11-01	105.09	105.38	103.35	103.54	84.551	414,898
2016-10-31	105.34	105.80	104.47	104.52	85.351	272,722
2016-10-28	104.81	106.30	104.16	104.60	85.417	141,394
2016-10-27	105.57	105.57	104.47	104.92	85.678	198,122
2016-10-26	103.50	105.55	103.43	105.20	85.907	270,248
2016-10-25	105.60	106.60	103.63	104.82	85.596	338,178
2016-10-24	105.71	106.64	104.24	104.88	85.645	365,153
2016-10-21	103.00	104.81	102.62	104.60	85.417	135,761
2016-10-20	103.56	104.57	102.62	103.84	84.796	115,027
2016-10-19	103.13	104.62	102.45	103.96	84.894	181,572
2016-10-18	104.40	104.40	103.12	103.24	84.306	146,187
2016-10-17	103.30	103.61	102.77	103.25	84.314	207,264
2016-10-14	102.52	103.62	102.21	103.50	84.518	328,116
2016-10-13	102.34	102.34	101.15	101.55	82.926	199,450

← NewerPage 42 of 79 · 4,732 trading daysOlder →

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.