Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-10-12 | 102.88 | 103.57 | 101.81 | 102.70 | 83.865 | 184,560 |
| 2016-10-11 | 103.79 | 104.48 | 102.43 | 102.79 | 83.939 | 135,448 |
| 2016-10-10 | 104.69 | 105.12 | 103.94 | 104.20 | 85.090 | 113,453 |
| 2016-10-07 | 105.22 | 105.22 | 103.95 | 104.16 | 85.057 | 146,019 |
| 2016-10-06 | 105.05 | 106.15 | 104.88 | 105.47 | 86.127 | 257,115 |
| 2016-10-05 | 105.28 | 106.06 | 104.72 | 105.59 | 86.225 | 153,457 |
| 2016-10-04 | 106.61 | 107.18 | 104.99 | 105.35 | 86.029 | 113,375 |
| 2016-10-03 | 107.02 | 107.73 | 106.28 | 106.37 | 86.862 | 113,551 |
| 2016-09-30 | 107.40 | 108.28 | 106.66 | 107.74 | 87.981 | 194,605 |
| 2016-09-29 | 107.74 | 108.35 | 106.52 | 106.61 | 87.058 | 124,975 |
| 2016-09-28 | 107.10 | 108.26 | 106.24 | 108.10 | 88.275 | 174,337 |
| 2016-09-27 | 105.39 | 107.52 | 105.00 | 106.71 | 87.140 | 166,319 |
| 2016-09-26 | 105.87 | 106.63 | 105.82 | 105.82 | 86.413 | 97,923 |
| 2016-09-23 | 107.31 | 107.46 | 106.03 | 106.07 | 86.617 | 178,894 |
| 2016-09-22 | 105.60 | 107.64 | 105.20 | 107.22 | 87.556 | 198,469 |
| 2016-09-21 | 103.52 | 104.98 | 103.25 | 104.82 | 85.596 | 207,010 |
| 2016-09-20 | 103.85 | 104.18 | 102.76 | 102.80 | 83.947 | 128,041 |
| 2016-09-19 | 103.30 | 104.22 | 103.02 | 103.58 | 84.584 | 172,006 |
| 2016-09-16 | 102.32 | 103.18 | 101.72 | 102.74 | 83.898 | 379,459 |
| 2016-09-15 | 102.35 | 103.70 | 102.23 | 103.05 | 84.151 | 121,880 |
| 2016-09-14 | 103.03 | 103.15 | 101.90 | 102.12 | 83.391 | 212,549 |
| 2016-09-13 | 103.87 | 104.01 | 102.72 | 103.10 | 84.192 | 181,018 |
| 2016-09-12 | 103.09 | 105.30 | 102.65 | 104.81 | 85.588 | 248,639 |
| 2016-09-09 | 105.66 | 105.99 | 103.20 | 103.74 | 84.714 | 285,467 |
| 2016-09-08 | 107.36 | 107.36 | 106.34 | 106.77 | 87.189 | 107,088 |
| 2016-09-07 | 107.79 | 108.00 | 106.91 | 107.36 | 87.670 | 116,024 |
| 2016-09-06 | 108.92 | 109.08 | 107.51 | 107.89 | 88.103 | 141,516 |
| 2016-09-02 | 108.57 | 109.33 | 108.57 | 108.79 | 88.838 | 134,015 |
| 2016-09-01 | 108.44 | 108.64 | 107.15 | 108.19 | 88.348 | 154,189 |
| 2016-08-31 | 107.90 | 108.65 | 106.65 | 108.31 | 88.446 | 265,137 |
| 2016-08-30 | 107.63 | 109.02 | 107.63 | 108.43 | 88.544 | 95,989 |
| 2016-08-29 | 107.56 | 108.55 | 107.03 | 108.24 | 88.389 | 103,023 |
| 2016-08-26 | 108.29 | 109.05 | 107.55 | 107.92 | 87.613 | 152,507 |
| 2016-08-25 | 107.23 | 108.35 | 106.87 | 108.11 | 87.767 | 150,689 |
| 2016-08-24 | 108.30 | 109.27 | 107.45 | 107.60 | 87.353 | 95,460 |
| 2016-08-23 | 108.22 | 109.11 | 107.67 | 108.51 | 88.092 | 127,910 |
| 2016-08-22 | 107.38 | 108.07 | 107.01 | 107.90 | 87.597 | 111,889 |
| 2016-08-19 | 107.35 | 108.16 | 107.00 | 107.90 | 87.597 | 163,789 |
| 2016-08-18 | 109.00 | 109.00 | 106.86 | 108.11 | 87.767 | 197,514 |
| 2016-08-17 | 106.78 | 107.25 | 106.25 | 106.62 | 86.558 | 102,219 |
| 2016-08-16 | 107.06 | 107.92 | 106.75 | 107.00 | 86.866 | 131,677 |
| 2016-08-15 | 106.91 | 107.60 | 106.47 | 107.37 | 87.167 | 140,330 |
| 2016-08-12 | 106.53 | 107.55 | 105.99 | 106.91 | 86.793 | 96,384 |
| 2016-08-11 | 107.23 | 107.28 | 105.53 | 106.95 | 86.826 | 178,360 |
| 2016-08-10 | 105.97 | 107.11 | 105.73 | 106.77 | 86.680 | 194,507 |
| 2016-08-09 | 105.66 | 106.37 | 104.98 | 105.47 | 85.624 | 152,790 |
| 2016-08-08 | 106.20 | 106.20 | 105.18 | 105.79 | 85.884 | 124,300 |
| 2016-08-05 | 105.04 | 105.90 | 104.91 | 105.73 | 85.835 | 104,711 |
| 2016-08-04 | 104.94 | 105.90 | 104.19 | 104.50 | 84.837 | 220,111 |
| 2016-08-03 | 104.63 | 105.52 | 104.37 | 105.09 | 85.316 | 120,634 |
| 2016-08-02 | 106.08 | 106.08 | 104.33 | 104.86 | 85.129 | 266,553 |
| 2016-08-01 | 107.79 | 107.98 | 105.26 | 106.02 | 86.071 | 305,620 |
| 2016-07-29 | 106.05 | 107.91 | 105.17 | 107.83 | 87.540 | 275,885 |
| 2016-07-28 | 105.73 | 106.85 | 105.07 | 106.22 | 86.233 | 187,133 |
| 2016-07-27 | 106.54 | 106.76 | 105.50 | 105.96 | 86.022 | 192,890 |
| 2016-07-26 | 105.22 | 106.64 | 104.05 | 106.52 | 86.477 | 284,012 |
| 2016-07-25 | 105.23 | 105.50 | 104.00 | 104.20 | 84.593 | 169,825 |
| 2016-07-22 | 105.41 | 105.71 | 104.95 | 105.60 | 85.730 | 251,717 |
| 2016-07-21 | 106.61 | 106.89 | 105.54 | 105.72 | 85.827 | 97,444 |
| 2016-07-20 | 106.60 | 106.98 | 105.93 | 106.46 | 86.428 | 78,786 |
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.
