Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 108.84 | 109.63 | 108.65 | 109.10 | 85.968 | 467,184 |
| 2015-05-11 | 109.48 | 110.22 | 109.13 | 109.53 | 86.307 | 411,285 |
| 2015-05-08 | 109.67 | 110.02 | 109.12 | 109.51 | 86.291 | 374,273 |
| 2015-05-07 | 109.03 | 109.78 | 108.30 | 108.86 | 85.779 | 316,736 |
| 2015-05-06 | 109.33 | 109.43 | 108.08 | 108.77 | 85.708 | 206,468 |
| 2015-05-05 | 109.82 | 110.64 | 109.13 | 109.29 | 86.118 | 251,388 |
| 2015-05-04 | 109.80 | 110.33 | 109.79 | 110.10 | 86.756 | 193,852 |
| 2015-05-01 | 109.82 | 110.97 | 108.90 | 109.60 | 86.362 | 230,785 |
| 2015-04-30 | 109.31 | 110.13 | 108.32 | 108.83 | 85.756 | 238,175 |
| 2015-04-29 | 109.67 | 110.76 | 109.30 | 109.88 | 86.583 | 388,409 |
| 2015-04-28 | 108.79 | 110.18 | 108.50 | 110.11 | 86.764 | 296,815 |
| 2015-04-27 | 109.39 | 110.39 | 108.78 | 109.23 | 86.071 | 220,406 |
| 2015-04-24 | 109.84 | 110.44 | 108.37 | 109.32 | 86.142 | 391,593 |
| 2015-04-23 | 111.97 | 112.84 | 110.15 | 110.32 | 86.930 | 609,220 |
| 2015-04-22 | 110.95 | 110.95 | 109.43 | 110.19 | 86.827 | 304,115 |
| 2015-04-21 | 110.69 | 110.83 | 109.25 | 110.38 | 86.977 | 259,743 |
| 2015-04-20 | 111.20 | 111.48 | 110.19 | 110.38 | 86.977 | 287,581 |
| 2015-04-17 | 110.45 | 110.84 | 109.77 | 110.70 | 87.229 | 283,481 |
| 2015-04-16 | 110.28 | 111.04 | 110.00 | 110.89 | 87.379 | 407,427 |
| 2015-04-15 | 111.00 | 111.65 | 110.49 | 110.50 | 87.072 | 416,491 |
| 2015-04-14 | 110.12 | 110.87 | 109.84 | 110.65 | 87.190 | 238,304 |
| 2015-04-13 | 110.95 | 111.41 | 110.14 | 110.38 | 86.977 | 285,492 |
| 2015-04-10 | 111.22 | 111.37 | 110.59 | 110.75 | 87.269 | 278,579 |
| 2015-04-09 | 110.00 | 111.13 | 109.74 | 110.98 | 87.450 | 397,926 |
| 2015-04-08 | 109.43 | 110.24 | 108.93 | 109.99 | 86.670 | 716,406 |
| 2015-04-07 | 109.47 | 109.86 | 107.87 | 109.42 | 86.221 | 438,148 |
| 2015-04-06 | 108.46 | 109.78 | 107.77 | 109.34 | 86.157 | 434,936 |
| 2015-04-02 | 108.88 | 109.61 | 108.08 | 108.82 | 85.748 | 208,758 |
| 2015-04-01 | 109.33 | 110.70 | 108.14 | 108.65 | 85.614 | 400,945 |
| 2015-03-31 | 109.68 | 110.26 | 109.20 | 109.62 | 86.378 | 318,241 |
| 2015-03-30 | 109.83 | 110.54 | 109.52 | 110.05 | 86.717 | 450,687 |
| 2015-03-27 | 109.71 | 109.71 | 108.82 | 109.46 | 86.252 | 162,698 |
| 2015-03-26 | 109.45 | 109.96 | 108.81 | 109.70 | 86.441 | 155,903 |
| 2015-03-25 | 110.42 | 110.55 | 109.40 | 109.40 | 86.205 | 162,657 |
| 2015-03-24 | 110.55 | 111.15 | 110.00 | 110.37 | 86.969 | 117,287 |
| 2015-03-23 | 110.73 | 111.58 | 110.54 | 110.55 | 87.111 | 147,190 |
| 2015-03-20 | 110.10 | 111.65 | 110.04 | 111.41 | 87.789 | 451,496 |
| 2015-03-19 | 110.00 | 110.41 | 109.29 | 110.05 | 86.717 | 242,141 |
| 2015-03-18 | 109.39 | 111.14 | 108.88 | 110.00 | 86.678 | 411,622 |
| 2015-03-17 | 109.13 | 109.91 | 108.03 | 109.48 | 86.268 | 340,223 |
| 2015-03-16 | 108.84 | 109.68 | 108.42 | 109.62 | 86.378 | 281,424 |
| 2015-03-13 | 108.56 | 108.82 | 106.99 | 108.30 | 85.338 | 375,711 |
| 2015-03-12 | 109.90 | 109.90 | 107.84 | 109.05 | 85.929 | 585,940 |
| 2015-03-11 | 108.42 | 108.87 | 107.44 | 108.66 | 85.622 | 307,282 |
| 2015-03-10 | 110.53 | 110.74 | 108.03 | 108.22 | 85.275 | 496,218 |
| 2015-03-09 | 110.28 | 111.01 | 109.84 | 110.57 | 87.127 | 361,627 |
| 2015-03-06 | 109.78 | 110.48 | 109.18 | 109.88 | 86.583 | 369,620 |
| 2015-03-05 | 110.66 | 110.67 | 109.91 | 110.24 | 86.867 | 470,115 |
| 2015-03-04 | 112.51 | 112.76 | 110.38 | 110.40 | 86.993 | 729,258 |
| 2015-03-03 | 113.41 | 113.43 | 112.29 | 112.60 | 88.726 | 444,974 |
| 2015-03-02 | 114.30 | 114.41 | 113.23 | 113.65 | 89.554 | 532,774 |
| 2015-02-27 | 114.51 | 114.70 | 113.75 | 113.80 | 89.672 | 228,515 |
| 2015-02-26 | 114.18 | 115.75 | 113.97 | 114.44 | 90.176 | 328,394 |
| 2015-02-25 | 115.87 | 116.53 | 115.37 | 115.68 | 91.153 | 200,600 |
| 2015-02-24 | 115.99 | 117.03 | 115.94 | 116.29 | 91.193 | 192,057 |
| 2015-02-23 | 116.06 | 116.33 | 115.04 | 115.94 | 90.918 | 264,639 |
| 2015-02-20 | 113.52 | 116.33 | 113.15 | 116.12 | 91.059 | 313,763 |
| 2015-02-19 | 113.40 | 114.96 | 113.10 | 113.95 | 89.358 | 210,046 |
| 2015-02-18 | 113.50 | 115.24 | 113.44 | 113.97 | 89.373 | 278,991 |
| 2015-02-17 | 115.25 | 115.51 | 113.94 | 114.37 | 89.687 | 230,544 |
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.
