Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 83.160 | 88.910 | 83.160 | 88.400 | 70.876 | 554,249 |
| 2016-01-27 | 87.590 | 88.670 | 86.230 | 86.290 | 69.184 | 502,346 |
| 2016-01-26 | 87.130 | 88.830 | 86.160 | 87.760 | 70.363 | 466,507 |
| 2016-01-25 | 87.960 | 88.490 | 86.500 | 86.740 | 69.545 | 248,809 |
| 2016-01-22 | 88.790 | 89.990 | 86.560 | 88.450 | 70.916 | 422,187 |
| 2016-01-21 | 87.080 | 88.870 | 86.420 | 87.250 | 69.954 | 347,743 |
| 2016-01-20 | 87.070 | 87.940 | 85.090 | 86.760 | 69.561 | 411,451 |
| 2016-01-19 | 89.920 | 90.030 | 87.785 | 88.490 | 70.948 | 214,552 |
| 2016-01-15 | 88.780 | 89.380 | 87.060 | 89.070 | 71.413 | 354,523 |
| 2016-01-14 | 89.590 | 90.860 | 88.320 | 90.680 | 72.704 | 372,598 |
| 2016-01-13 | 92.740 | 93.470 | 88.880 | 89.020 | 71.373 | 390,671 |
| 2016-01-12 | 92.850 | 93.685 | 91.530 | 92.280 | 73.987 | 486,183 |
| 2016-01-11 | 94.800 | 94.830 | 91.600 | 91.980 | 73.746 | 559,301 |
| 2016-01-08 | 95.500 | 96.990 | 94.270 | 94.910 | 76.095 | 384,058 |
| 2016-01-07 | 96.010 | 97.185 | 93.920 | 95.000 | 76.168 | 609,895 |
| 2016-01-06 | 99.010 | 100.00 | 98.160 | 98.740 | 79.166 | 299,525 |
| 2016-01-05 | 102.15 | 102.62 | 100.15 | 100.30 | 80.417 | 371,778 |
| 2016-01-04 | 100.08 | 102.89 | 99.200 | 101.98 | 81.764 | 429,180 |
| 2015-12-31 | 102.45 | 103.51 | 101.04 | 101.04 | 81.010 | 201,713 |
| 2015-12-30 | 102.37 | 104.47 | 102.37 | 103.30 | 82.822 | 245,745 |
| 2015-12-29 | 102.15 | 104.07 | 101.69 | 103.00 | 82.582 | 277,944 |
| 2015-12-28 | 101.00 | 101.62 | 99.780 | 101.61 | 81.467 | 282,558 |
| 2015-12-24 | 100.10 | 102.44 | 99.600 | 101.42 | 81.315 | 457,187 |
| 2015-12-23 | 97.890 | 100.16 | 97.380 | 100.16 | 80.305 | 746,424 |
| 2015-12-22 | 94.360 | 97.760 | 93.870 | 96.980 | 77.755 | 468,422 |
| 2015-12-21 | 92.110 | 94.315 | 92.110 | 94.300 | 75.606 | 220,769 |
| 2015-12-18 | 93.310 | 93.550 | 91.500 | 92.050 | 73.802 | 399,114 |
| 2015-12-17 | 95.160 | 95.380 | 92.970 | 93.360 | 74.853 | 358,188 |
| 2015-12-16 | 93.790 | 95.350 | 93.180 | 94.770 | 75.983 | 350,693 |
| 2015-12-15 | 94.040 | 95.600 | 93.050 | 93.300 | 74.805 | 320,150 |
| 2015-12-14 | 94.670 | 95.300 | 93.250 | 94.040 | 75.398 | 330,901 |
| 2015-12-11 | 94.510 | 96.030 | 93.967 | 94.760 | 75.975 | 253,599 |
| 2015-12-10 | 95.510 | 96.080 | 94.300 | 95.190 | 76.320 | 135,562 |
| 2015-12-09 | 95.610 | 96.820 | 94.510 | 95.340 | 76.440 | 286,078 |
| 2015-12-08 | 96.400 | 96.800 | 95.600 | 95.980 | 76.953 | 220,715 |
| 2015-12-07 | 97.860 | 98.070 | 96.890 | 97.470 | 78.148 | 183,148 |
| 2015-12-04 | 97.420 | 98.490 | 97.090 | 98.080 | 78.637 | 124,809 |
| 2015-12-03 | 98.970 | 99.020 | 97.400 | 97.690 | 78.324 | 285,338 |
| 2015-12-02 | 99.570 | 99.760 | 98.590 | 98.800 | 79.214 | 114,518 |
| 2015-12-01 | 99.290 | 100.16 | 98.600 | 99.860 | 80.064 | 119,471 |
| 2015-11-30 | 99.930 | 100.73 | 98.930 | 99.290 | 79.607 | 177,388 |
| 2015-11-27 | 99.170 | 100.16 | 98.370 | 99.640 | 79.888 | 85,477 |
| 2015-11-25 | 97.610 | 99.620 | 97.220 | 99.250 | 79.575 | 260,567 |
| 2015-11-24 | 96.660 | 99.010 | 96.580 | 98.560 | 78.517 | 168,825 |
| 2015-11-23 | 97.180 | 98.150 | 97.020 | 97.570 | 77.728 | 171,523 |
| 2015-11-20 | 97.970 | 98.910 | 97.100 | 97.330 | 77.537 | 316,669 |
| 2015-11-19 | 97.790 | 98.430 | 96.810 | 97.770 | 77.887 | 203,604 |
| 2015-11-18 | 96.320 | 98.680 | 96.270 | 98.200 | 78.230 | 244,236 |
| 2015-11-17 | 97.000 | 97.110 | 95.660 | 96.000 | 76.477 | 383,224 |
| 2015-11-16 | 95.610 | 97.500 | 94.600 | 97.300 | 77.513 | 485,774 |
| 2015-11-13 | 93.330 | 95.600 | 93.070 | 95.420 | 76.015 | 716,838 |
| 2015-11-12 | 93.820 | 94.560 | 93.230 | 93.500 | 74.486 | 475,338 |
| 2015-11-11 | 94.170 | 95.565 | 94.000 | 94.930 | 75.625 | 232,435 |
| 2015-11-10 | 93.960 | 94.300 | 91.100 | 94.220 | 75.059 | 418,851 |
| 2015-11-09 | 95.330 | 95.840 | 93.770 | 94.580 | 75.346 | 185,715 |
| 2015-11-06 | 96.320 | 96.575 | 95.510 | 95.830 | 76.342 | 308,225 |
| 2015-11-05 | 96.230 | 97.170 | 96.000 | 96.430 | 76.820 | 232,612 |
| 2015-11-04 | 96.820 | 97.410 | 96.280 | 96.450 | 76.836 | 246,306 |
| 2015-11-03 | 97.590 | 97.590 | 96.290 | 96.820 | 77.131 | 251,644 |
| 2015-11-02 | 97.490 | 97.770 | 96.590 | 97.530 | 77.696 | 168,401 |
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.
