Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	106.60	106.98	105.93	106.46	86.428	78,786
2016-07-19	106.43	107.09	106.03	106.52	86.477	100,139
2016-07-18	106.65	107.07	106.57	106.76	86.671	57,674
2016-07-15	106.85	107.18	106.56	106.92	86.801	90,835
2016-07-14	107.04	107.66	106.65	106.70	86.623	243,696
2016-07-13	106.45	106.64	105.60	106.19	86.209	218,098
2016-07-12	107.45	107.47	105.63	105.98	86.038	347,260
2016-07-11	106.49	107.24	106.49	106.61	86.550	121,922
2016-07-08	105.84	106.32	105.31	106.06	86.103	159,003
2016-07-07	104.99	105.73	104.40	104.95	85.202	113,252
2016-07-06	104.13	104.96	103.43	104.54	84.869	174,081
2016-07-05	104.94	105.00	103.37	103.99	84.423	113,249
2016-07-01	105.50	107.51	105.00	105.55	85.689	250,612
2016-06-30	101.98	105.68	101.98	105.47	85.624	441,048
2016-06-29	100.17	101.68	100.00	101.45	82.361	422,077
2016-06-28	98.960	99.110	97.870	98.880	80.274	161,332
2016-06-27	99.800	99.800	97.350	98.170	79.698	401,878
2016-06-24	99.000	101.86	98.620	100.91	81.922	817,577
2016-06-23	103.00	103.42	102.44	103.35	83.903	245,282
2016-06-22	101.92	102.36	101.72	101.84	82.677	194,966
2016-06-21	101.95	102.77	101.37	101.41	82.328	161,775
2016-06-20	102.26	103.29	101.84	101.95	82.767	448,441
2016-06-17	101.50	102.28	100.45	100.70	81.752	632,680
2016-06-16	101.41	101.77	100.24	101.50	82.401	490,961
2016-06-15	102.92	103.40	101.95	102.10	82.888	283,616
2016-06-14	102.92	103.41	101.88	102.44	83.164	234,988
2016-06-13	102.49	103.43	101.43	103.01	83.627	201,534
2016-06-10	105.02	105.02	102.57	102.68	83.359	156,056
2016-06-09	105.18	105.81	104.44	105.72	85.827	178,062
2016-06-08	105.82	106.51	105.33	105.95	86.014	163,381
2016-06-07	105.96	106.14	105.23	105.79	85.884	169,721
2016-06-06	104.67	106.02	104.26	105.83	85.916	240,701
2016-06-03	105.50	105.90	104.39	104.39	84.747	220,499
2016-06-02	105.39	105.83	103.66	105.83	85.916	204,871
2016-06-01	105.57	106.20	105.11	105.93	85.998	158,315
2016-05-31	106.22	106.56	105.58	106.27	86.274	184,847
2016-05-27	105.81	106.15	105.20	105.96	86.022	150,722
2016-05-26	105.62	106.32	105.41	105.79	85.884	117,211
2016-05-25	105.70	106.46	105.54	106.26	85.754	206,313
2016-05-24	105.71	105.81	105.00	105.47	85.117	202,499
2016-05-23	104.34	105.68	104.10	105.01	84.745	122,630
2016-05-20	103.71	105.00	103.40	104.80	84.576	227,654
2016-05-19	103.76	103.97	102.18	103.55	83.567	131,461
2016-05-18	104.50	106.48	103.87	104.63	84.439	229,894
2016-05-17	105.90	106.57	104.04	104.88	84.640	264,152
2016-05-16	103.55	105.74	103.55	105.26	84.947	193,704
2016-05-13	105.98	106.39	103.42	104.16	84.059	195,107
2016-05-12	106.81	107.71	105.21	106.45	85.907	245,842
2016-05-11	106.60	108.13	105.90	106.31	85.794	174,388
2016-05-10	104.66	106.68	103.90	106.65	86.069	346,568
2016-05-09	105.03	105.30	104.30	104.33	84.197	100,730
2016-05-06	104.68	105.98	104.51	105.55	85.181	86,233
2016-05-05	105.07	105.64	104.47	105.22	84.915	176,795
2016-05-04	105.12	105.35	103.91	104.54	84.366	114,703
2016-05-03	105.28	105.95	104.27	105.85	85.423	200,676
2016-05-02	106.13	106.43	105.25	106.14	85.657	209,658
2016-04-29	105.52	105.95	104.22	105.76	85.351	278,804
2016-04-28	105.89	106.99	105.01	105.57	85.197	122,468
2016-04-27	106.73	108.90	105.94	106.69	86.101	240,499
2016-04-26	108.73	111.23	106.78	106.98	86.335	395,152

← NewerPage 44 of 79 · 4,733 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.