Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	107.92	108.55	106.58	107.34	86.626	266,305
2016-04-22	108.77	109.78	107.63	108.20	87.320	339,097
2016-04-21	108.47	109.34	108.30	109.04	87.998	143,161
2016-04-20	108.60	109.43	107.52	108.47	87.538	149,830
2016-04-19	109.84	109.84	108.50	108.59	87.634	185,054
2016-04-18	108.77	109.64	107.85	109.20	88.127	147,267
2016-04-15	108.23	109.31	107.72	108.98	87.949	283,447
2016-04-14	108.95	109.58	107.87	108.23	87.344	216,300
2016-04-13	107.13	109.15	107.13	109.11	88.054	210,197
2016-04-12	106.72	107.84	106.43	106.77	86.166	259,164
2016-04-11	107.80	108.27	106.36	106.49	85.940	212,574
2016-04-08	107.66	108.65	107.14	107.47	86.731	184,693
2016-04-07	105.86	106.91	105.61	106.62	86.045	283,498
2016-04-06	105.61	106.53	104.30	106.40	85.867	222,808
2016-04-05	105.69	106.27	104.83	105.50	85.141	240,859
2016-04-04	108.11	108.72	106.24	106.63	86.053	192,511
2016-04-01	104.92	108.36	104.37	108.24	87.352	409,553
2016-03-31	105.06	106.66	104.43	105.93	85.488	333,430
2016-03-30	104.40	105.59	103.76	105.38	85.044	253,843
2016-03-29	101.40	103.82	101.01	103.56	83.575	244,058
2016-03-28	101.31	102.11	100.27	101.94	82.268	224,391
2016-03-24	99.890	101.44	98.930	100.96	81.477	223,519
2016-03-23	102.27	102.55	100.89	100.93	81.453	185,588
2016-03-22	102.70	103.01	102.13	102.51	82.728	275,332
2016-03-21	102.41	103.58	102.41	102.77	82.938	254,254
2016-03-18	102.29	104.25	102.07	103.00	83.123	782,886
2016-03-17	101.74	102.92	101.32	102.48	82.704	361,330
2016-03-16	100.02	101.96	99.340	101.32	81.767	257,139
2016-03-15	98.650	100.45	97.744	100.41	81.033	230,578
2016-03-14	100.03	100.13	99.300	99.730	80.484	186,867
2016-03-11	100.70	101.15	99.800	100.56	81.154	184,763
2016-03-10	99.560	99.860	98.570	99.760	80.508	199,996
2016-03-09	100.16	100.63	98.860	99.070	79.952	234,734
2016-03-08	101.26	101.65	99.870	99.900	80.621	229,582
2016-03-07	100.62	101.84	100.25	101.83	82.179	444,906
2016-03-04	101.65	102.03	100.83	101.07	81.566	561,622
2016-03-03	101.88	102.62	101.41	101.56	81.961	414,462
2016-03-02	100.46	102.20	100.46	102.08	82.381	246,070
2016-03-01	100.32	101.29	99.250	100.82	81.364	295,250
2016-02-29	99.090	100.17	98.670	99.360	80.186	371,726
2016-02-26	98.120	99.550	97.920	98.860	79.782	212,862
2016-02-25	96.690	98.020	95.730	97.840	78.959	217,542
2016-02-24	94.940	96.830	94.610	96.690	77.523	454,062
2016-02-23	95.090	96.160	94.630	96.070	77.025	507,773
2016-02-22	94.600	95.995	93.900	95.720	76.745	260,557
2016-02-19	92.450	93.610	92.040	93.550	75.005	235,124
2016-02-18	93.690	93.960	92.100	92.910	74.492	381,180
2016-02-17	93.090	94.475	92.785	93.050	74.604	325,404
2016-02-16	91.360	92.970	90.540	92.390	74.075	355,080
2016-02-12	90.020	90.770	88.130	89.940	72.111	335,213
2016-02-11	88.130	90.310	86.560	89.360	71.646	199,069
2016-02-10	90.540	90.760	89.410	89.800	71.998	241,478
2016-02-09	88.830	91.050	88.410	89.960	72.127	314,354
2016-02-08	89.250	90.060	88.380	89.870	72.054	360,584
2016-02-05	91.710	93.340	90.000	90.190	72.311	310,639
2016-02-04	89.700	92.580	89.700	91.880	73.666	567,298
2016-02-03	88.840	90.140	86.730	89.750	71.958	288,010
2016-02-02	89.250	89.580	87.840	87.960	70.523	302,188
2016-02-01	89.560	90.420	88.360	90.100	72.239	347,562
2016-01-29	87.920	90.710	87.330	90.430	72.503	732,020

← NewerPage 45 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.