Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 104.81 | 105.59 | 103.77 | 103.93 | 82.314 | 188,966 |
| 2015-08-05 | 104.90 | 106.67 | 104.58 | 105.02 | 83.178 | 125,321 |
| 2015-08-04 | 103.46 | 104.75 | 103.46 | 104.54 | 82.798 | 214,690 |
| 2015-08-03 | 104.79 | 105.35 | 103.37 | 103.73 | 82.156 | 137,331 |
| 2015-07-31 | 104.69 | 105.58 | 104.18 | 104.41 | 82.695 | 192,744 |
| 2015-07-30 | 104.98 | 106.19 | 104.52 | 104.73 | 82.948 | 196,246 |
| 2015-07-29 | 103.53 | 106.05 | 103.53 | 105.34 | 83.431 | 586,006 |
| 2015-07-28 | 103.00 | 104.11 | 102.78 | 103.75 | 82.172 | 531,754 |
| 2015-07-27 | 103.61 | 103.66 | 102.93 | 103.35 | 81.855 | 395,012 |
| 2015-07-24 | 106.48 | 106.54 | 104.08 | 104.33 | 82.631 | 340,470 |
| 2015-07-23 | 102.38 | 107.02 | 102.15 | 106.69 | 84.500 | 1,297,668 |
| 2015-07-22 | 105.42 | 105.50 | 103.90 | 104.45 | 82.726 | 767,865 |
| 2015-07-21 | 106.42 | 106.52 | 105.21 | 105.33 | 83.423 | 204,239 |
| 2015-07-20 | 107.04 | 107.04 | 106.32 | 106.57 | 84.405 | 162,582 |
| 2015-07-17 | 107.07 | 107.23 | 106.03 | 106.80 | 84.588 | 201,369 |
| 2015-07-16 | 107.44 | 108.00 | 107.01 | 107.24 | 84.936 | 214,196 |
| 2015-07-15 | 108.23 | 108.23 | 106.62 | 107.42 | 85.079 | 218,288 |
| 2015-07-14 | 108.14 | 108.63 | 107.90 | 108.40 | 85.855 | 152,528 |
| 2015-07-13 | 107.47 | 108.45 | 107.20 | 108.07 | 85.593 | 274,101 |
| 2015-07-10 | 107.29 | 107.58 | 106.02 | 106.87 | 84.643 | 300,905 |
| 2015-07-09 | 107.55 | 107.55 | 106.46 | 106.51 | 84.358 | 213,969 |
| 2015-07-08 | 107.20 | 107.85 | 106.07 | 106.45 | 84.310 | 177,793 |
| 2015-07-07 | 106.78 | 108.21 | 106.30 | 108.16 | 85.665 | 236,260 |
| 2015-07-06 | 107.02 | 108.06 | 106.20 | 107.40 | 85.063 | 235,769 |
| 2015-07-02 | 109.40 | 109.40 | 107.51 | 108.00 | 85.538 | 151,102 |
| 2015-07-01 | 108.73 | 108.83 | 107.60 | 108.28 | 85.760 | 301,551 |
| 2015-06-30 | 109.50 | 109.94 | 108.19 | 108.28 | 85.760 | 250,461 |
| 2015-06-29 | 111.26 | 111.26 | 108.77 | 108.80 | 86.172 | 506,579 |
| 2015-06-26 | 110.44 | 111.23 | 110.25 | 110.98 | 87.898 | 413,993 |
| 2015-06-25 | 110.35 | 110.80 | 110.05 | 110.43 | 87.463 | 341,634 |
| 2015-06-24 | 110.86 | 111.03 | 110.26 | 110.40 | 87.439 | 309,833 |
| 2015-06-23 | 110.45 | 111.54 | 109.82 | 110.77 | 87.732 | 383,635 |
| 2015-06-22 | 111.68 | 111.68 | 110.24 | 110.66 | 87.645 | 169,998 |
| 2015-06-19 | 111.48 | 111.48 | 110.01 | 110.46 | 87.486 | 316,681 |
| 2015-06-18 | 111.01 | 111.74 | 110.67 | 111.16 | 88.041 | 398,813 |
| 2015-06-17 | 110.80 | 111.03 | 110.04 | 110.87 | 87.811 | 220,480 |
| 2015-06-16 | 110.00 | 110.42 | 109.88 | 110.29 | 87.352 | 241,200 |
| 2015-06-15 | 109.53 | 110.36 | 108.61 | 110.28 | 87.344 | 227,670 |
| 2015-06-12 | 110.82 | 110.99 | 110.18 | 110.84 | 87.787 | 209,991 |
| 2015-06-11 | 110.91 | 111.32 | 109.62 | 110.94 | 87.866 | 128,431 |
| 2015-06-10 | 110.66 | 111.92 | 110.30 | 111.00 | 87.914 | 499,229 |
| 2015-06-09 | 109.24 | 110.57 | 109.06 | 110.50 | 87.518 | 506,665 |
| 2015-06-08 | 109.70 | 109.86 | 109.12 | 109.35 | 86.607 | 197,704 |
| 2015-06-05 | 109.18 | 109.82 | 108.94 | 109.78 | 86.948 | 167,474 |
| 2015-06-04 | 110.00 | 110.31 | 108.59 | 109.18 | 86.473 | 278,026 |
| 2015-06-03 | 108.86 | 110.17 | 108.55 | 109.67 | 86.861 | 180,566 |
| 2015-06-02 | 107.97 | 110.06 | 107.97 | 108.89 | 86.243 | 370,900 |
| 2015-06-01 | 108.65 | 108.88 | 107.37 | 108.59 | 86.005 | 216,009 |
| 2015-05-29 | 109.30 | 109.57 | 107.47 | 108.03 | 85.562 | 195,167 |
| 2015-05-28 | 109.49 | 109.65 | 108.50 | 109.11 | 86.417 | 188,832 |
| 2015-05-27 | 109.00 | 110.00 | 108.75 | 109.75 | 86.924 | 211,700 |
| 2015-05-26 | 109.67 | 109.98 | 109.28 | 109.78 | 86.504 | 291,949 |
| 2015-05-22 | 110.48 | 110.72 | 109.53 | 110.29 | 86.906 | 305,128 |
| 2015-05-21 | 111.17 | 112.08 | 110.51 | 110.53 | 87.095 | 206,860 |
| 2015-05-20 | 111.66 | 112.42 | 110.97 | 111.56 | 87.907 | 282,258 |
| 2015-05-19 | 111.73 | 111.73 | 111.00 | 111.37 | 87.757 | 143,823 |
| 2015-05-18 | 112.22 | 112.50 | 110.78 | 111.38 | 87.765 | 144,892 |
| 2015-05-15 | 111.57 | 112.24 | 111.12 | 111.74 | 88.049 | 186,112 |
| 2015-05-14 | 110.21 | 111.97 | 110.21 | 111.56 | 87.907 | 210,751 |
| 2015-05-13 | 109.39 | 110.60 | 108.90 | 109.83 | 86.544 | 266,030 |
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.
