Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-02-13 | 114.73 | 115.50 | 114.25 | 115.41 | 90.503 | 171,024 |
| 2015-02-12 | 114.11 | 115.29 | 113.69 | 114.86 | 90.071 | 181,833 |
| 2015-02-11 | 113.53 | 114.13 | 112.24 | 113.78 | 89.224 | 237,676 |
| 2015-02-10 | 113.29 | 114.00 | 112.41 | 113.86 | 89.287 | 190,471 |
| 2015-02-09 | 111.88 | 113.41 | 111.75 | 112.27 | 88.040 | 220,264 |
| 2015-02-06 | 111.21 | 112.40 | 111.21 | 112.19 | 87.978 | 294,154 |
| 2015-02-05 | 111.08 | 112.67 | 110.60 | 111.04 | 87.076 | 715,578 |
| 2015-02-04 | 109.82 | 111.07 | 109.82 | 110.54 | 86.684 | 659,492 |
| 2015-02-03 | 109.68 | 111.19 | 109.30 | 111.06 | 87.091 | 291,595 |
| 2015-02-02 | 107.13 | 109.07 | 106.40 | 108.81 | 85.327 | 571,346 |
| 2015-01-30 | 107.95 | 108.45 | 105.81 | 106.04 | 83.155 | 400,453 |
| 2015-01-29 | 105.66 | 108.63 | 103.31 | 108.50 | 85.084 | 662,506 |
| 2015-01-28 | 107.59 | 107.59 | 104.36 | 104.55 | 81.986 | 384,690 |
| 2015-01-27 | 105.78 | 106.98 | 104.86 | 106.75 | 83.712 | 397,599 |
| 2015-01-26 | 107.35 | 108.26 | 106.46 | 107.68 | 84.441 | 283,582 |
| 2015-01-23 | 108.23 | 108.61 | 106.86 | 106.98 | 83.892 | 252,097 |
| 2015-01-22 | 107.85 | 108.82 | 106.50 | 108.82 | 85.335 | 395,298 |
| 2015-01-21 | 105.06 | 107.10 | 104.90 | 106.96 | 83.876 | 297,707 |
| 2015-01-20 | 104.75 | 105.57 | 103.87 | 104.98 | 82.324 | 295,081 |
| 2015-01-16 | 103.50 | 105.07 | 103.20 | 104.67 | 82.080 | 445,735 |
| 2015-01-15 | 104.95 | 105.76 | 103.72 | 103.85 | 81.437 | 521,580 |
| 2015-01-14 | 104.38 | 105.09 | 103.32 | 104.36 | 81.837 | 410,325 |
| 2015-01-13 | 106.56 | 107.79 | 104.75 | 105.80 | 82.967 | 518,157 |
| 2015-01-12 | 106.25 | 107.08 | 103.96 | 105.93 | 83.069 | 423,961 |
| 2015-01-09 | 106.18 | 107.22 | 105.27 | 106.68 | 83.657 | 514,811 |
| 2015-01-08 | 102.82 | 105.70 | 102.40 | 105.52 | 82.747 | 631,224 |
| 2015-01-07 | 103.29 | 104.23 | 102.01 | 102.63 | 80.481 | 467,612 |
| 2015-01-06 | 104.54 | 105.47 | 102.02 | 102.61 | 80.465 | 404,954 |
| 2015-01-05 | 105.96 | 107.52 | 104.41 | 104.58 | 82.010 | 198,959 |
| 2015-01-02 | 108.19 | 108.20 | 105.90 | 107.53 | 84.323 | 243,863 |
| 2014-12-31 | 108.02 | 108.49 | 106.77 | 106.83 | 83.774 | 197,550 |
| 2014-12-30 | 108.32 | 108.65 | 107.12 | 108.30 | 84.927 | 171,328 |
| 2014-12-29 | 108.95 | 109.54 | 108.12 | 108.56 | 85.131 | 174,691 |
| 2014-12-26 | 109.48 | 109.84 | 108.80 | 108.94 | 85.429 | 109,706 |
| 2014-12-24 | 108.81 | 109.46 | 108.24 | 108.86 | 85.366 | 80,737 |
| 2014-12-23 | 108.00 | 109.38 | 107.71 | 108.46 | 85.053 | 354,254 |
| 2014-12-22 | 107.75 | 108.29 | 106.85 | 108.11 | 84.778 | 198,074 |
| 2014-12-19 | 107.44 | 108.03 | 106.48 | 107.59 | 84.370 | 398,518 |
| 2014-12-18 | 105.57 | 107.12 | 104.70 | 107.01 | 83.915 | 179,960 |
| 2014-12-17 | 101.62 | 104.51 | 100.54 | 104.28 | 81.775 | 386,209 |
| 2014-12-16 | 101.35 | 103.58 | 101.31 | 101.44 | 79.548 | 459,451 |
| 2014-12-15 | 102.98 | 104.02 | 101.32 | 101.52 | 79.610 | 363,227 |
| 2014-12-12 | 104.09 | 104.77 | 102.66 | 102.83 | 80.638 | 575,012 |
| 2014-12-11 | 106.33 | 106.84 | 103.98 | 104.11 | 81.641 | 463,612 |
| 2014-12-10 | 108.50 | 108.50 | 105.21 | 105.38 | 82.637 | 160,816 |
| 2014-12-09 | 105.12 | 108.56 | 105.02 | 108.43 | 85.029 | 289,275 |
| 2014-12-08 | 108.39 | 108.97 | 106.12 | 106.63 | 83.617 | 126,408 |
| 2014-12-05 | 108.67 | 109.47 | 108.27 | 108.52 | 85.100 | 168,675 |
| 2014-12-04 | 109.39 | 110.17 | 108.20 | 108.80 | 85.319 | 130,238 |
| 2014-12-03 | 108.74 | 110.36 | 108.50 | 109.85 | 86.143 | 288,384 |
| 2014-12-02 | 107.28 | 108.75 | 106.56 | 108.40 | 85.005 | 186,257 |
| 2014-12-01 | 106.82 | 108.14 | 104.74 | 107.34 | 84.174 | 756,955 |
| 2014-11-28 | 108.66 | 108.81 | 106.50 | 106.80 | 83.751 | 140,481 |
| 2014-11-26 | 109.55 | 109.87 | 108.02 | 108.51 | 85.092 | 544,894 |
| 2014-11-25 | 109.29 | 110.15 | 108.82 | 109.39 | 85.782 | 209,299 |
| 2014-11-24 | 109.85 | 110.69 | 109.72 | 109.99 | 85.813 | 221,521 |
| 2014-11-21 | 110.73 | 110.94 | 109.57 | 109.67 | 85.564 | 373,089 |
| 2014-11-20 | 108.45 | 109.27 | 108.40 | 109.17 | 85.173 | 464,536 |
| 2014-11-19 | 109.72 | 110.00 | 108.94 | 109.13 | 85.142 | 225,034 |
| 2014-11-18 | 110.75 | 111.00 | 109.53 | 109.75 | 85.626 | 365,795 |
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.
