Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 95.790 | 97.450 | 95.790 | 96.850 | 77.154 | 299,759 |
| 2015-10-29 | 95.740 | 96.690 | 94.990 | 96.250 | 76.676 | 343,042 |
| 2015-10-28 | 94.420 | 96.280 | 94.050 | 96.230 | 76.661 | 277,153 |
| 2015-10-27 | 93.430 | 94.470 | 92.800 | 93.930 | 74.828 | 303,067 |
| 2015-10-26 | 94.180 | 94.500 | 93.420 | 94.200 | 75.043 | 245,721 |
| 2015-10-23 | 93.190 | 95.000 | 92.730 | 94.120 | 74.980 | 374,665 |
| 2015-10-22 | 88.320 | 93.690 | 87.130 | 93.350 | 74.366 | 647,081 |
| 2015-10-21 | 88.460 | 89.450 | 86.960 | 87.440 | 69.658 | 383,497 |
| 2015-10-20 | 86.950 | 89.120 | 86.950 | 88.220 | 70.279 | 239,607 |
| 2015-10-19 | 87.090 | 87.520 | 86.330 | 87.400 | 69.626 | 222,715 |
| 2015-10-16 | 88.810 | 89.290 | 86.880 | 87.000 | 69.308 | 269,918 |
| 2015-10-15 | 88.610 | 89.060 | 87.500 | 88.980 | 70.885 | 87,250 |
| 2015-10-14 | 89.360 | 89.440 | 88.150 | 88.240 | 70.295 | 118,578 |
| 2015-10-13 | 90.100 | 90.480 | 89.330 | 89.330 | 71.164 | 295,055 |
| 2015-10-12 | 91.320 | 91.670 | 89.830 | 90.320 | 71.952 | 158,572 |
| 2015-10-09 | 90.960 | 91.570 | 90.540 | 91.420 | 72.829 | 258,581 |
| 2015-10-08 | 89.190 | 90.880 | 88.244 | 90.780 | 72.319 | 216,054 |
| 2015-10-07 | 89.050 | 89.930 | 88.540 | 89.370 | 71.196 | 484,054 |
| 2015-10-06 | 88.580 | 89.960 | 88.500 | 88.650 | 70.622 | 270,172 |
| 2015-10-05 | 86.990 | 88.770 | 86.990 | 88.530 | 70.526 | 308,991 |
| 2015-10-02 | 84.470 | 86.330 | 83.850 | 86.230 | 68.694 | 245,095 |
| 2015-10-01 | 84.890 | 85.740 | 84.500 | 85.250 | 67.913 | 428,132 |
| 2015-09-30 | 83.600 | 85.060 | 83.520 | 84.950 | 67.674 | 360,057 |
| 2015-09-29 | 83.160 | 83.780 | 82.420 | 83.090 | 66.193 | 329,344 |
| 2015-09-28 | 84.540 | 84.540 | 82.745 | 82.960 | 66.089 | 241,667 |
| 2015-09-25 | 84.710 | 85.480 | 84.670 | 85.040 | 67.746 | 272,904 |
| 2015-09-24 | 84.600 | 84.900 | 83.690 | 84.460 | 67.284 | 348,224 |
| 2015-09-23 | 85.930 | 87.120 | 85.020 | 85.290 | 67.945 | 402,887 |
| 2015-09-22 | 87.310 | 87.690 | 85.840 | 85.930 | 68.455 | 553,037 |
| 2015-09-21 | 90.160 | 90.850 | 88.040 | 88.120 | 70.200 | 776,561 |
| 2015-09-18 | 93.280 | 95.150 | 89.680 | 90.000 | 71.697 | 1,084,257 |
| 2015-09-17 | 95.970 | 96.950 | 94.640 | 95.090 | 75.752 | 247,305 |
| 2015-09-16 | 95.580 | 96.060 | 95.090 | 95.950 | 76.437 | 478,590 |
| 2015-09-15 | 94.020 | 95.640 | 94.020 | 95.250 | 75.880 | 381,632 |
| 2015-09-14 | 95.300 | 95.300 | 93.930 | 94.100 | 74.964 | 333,666 |
| 2015-09-11 | 94.410 | 95.240 | 94.380 | 95.090 | 75.752 | 286,192 |
| 2015-09-10 | 95.170 | 96.400 | 94.570 | 94.790 | 75.513 | 325,042 |
| 2015-09-09 | 97.910 | 98.590 | 95.770 | 96.030 | 76.501 | 238,567 |
| 2015-09-08 | 97.240 | 97.710 | 95.940 | 97.380 | 77.577 | 352,239 |
| 2015-09-04 | 96.660 | 97.170 | 95.620 | 95.900 | 76.398 | 190,838 |
| 2015-09-03 | 97.330 | 98.610 | 97.300 | 97.660 | 77.800 | 152,120 |
| 2015-09-02 | 97.410 | 97.800 | 96.280 | 97.340 | 77.545 | 192,926 |
| 2015-09-01 | 96.770 | 98.120 | 96.580 | 96.970 | 77.250 | 312,457 |
| 2015-08-31 | 98.270 | 99.135 | 97.270 | 98.670 | 78.604 | 259,912 |
| 2015-08-28 | 98.010 | 99.400 | 97.760 | 98.540 | 78.501 | 236,292 |
| 2015-08-27 | 96.550 | 98.810 | 96.340 | 98.740 | 78.660 | 222,327 |
| 2015-08-26 | 96.610 | 97.300 | 95.060 | 96.550 | 76.469 | 312,346 |
| 2015-08-25 | 97.280 | 98.810 | 94.860 | 94.940 | 75.194 | 429,623 |
| 2015-08-24 | 89.260 | 99.000 | 80.330 | 95.810 | 75.883 | 490,802 |
| 2015-08-21 | 99.710 | 100.47 | 98.880 | 98.920 | 78.346 | 360,541 |
| 2015-08-20 | 101.26 | 101.98 | 100.50 | 100.71 | 79.764 | 374,836 |
| 2015-08-19 | 102.96 | 103.09 | 101.50 | 102.15 | 80.905 | 149,473 |
| 2015-08-18 | 103.59 | 103.91 | 102.36 | 103.32 | 81.831 | 143,095 |
| 2015-08-17 | 102.93 | 104.05 | 102.37 | 103.69 | 82.124 | 168,214 |
| 2015-08-14 | 102.94 | 103.75 | 101.57 | 103.51 | 81.982 | 330,679 |
| 2015-08-13 | 104.08 | 104.08 | 102.62 | 103.24 | 81.768 | 141,144 |
| 2015-08-12 | 103.37 | 104.21 | 102.23 | 103.86 | 82.259 | 133,028 |
| 2015-08-11 | 104.67 | 105.12 | 103.76 | 104.39 | 82.679 | 109,725 |
| 2015-08-10 | 104.29 | 105.87 | 104.29 | 105.52 | 83.574 | 67,557 |
| 2015-08-07 | 103.80 | 104.25 | 102.57 | 103.90 | 82.291 | 192,184 |
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.
