Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-11-17 | 110.33 | 111.22 | 110.00 | 110.75 | 86.406 | 240,223 |
| 2014-11-14 | 110.98 | 111.42 | 110.22 | 110.26 | 86.024 | 232,869 |
| 2014-11-13 | 112.23 | 112.90 | 110.67 | 111.32 | 86.851 | 135,373 |
| 2014-11-12 | 111.78 | 112.81 | 111.29 | 112.54 | 87.803 | 187,482 |
| 2014-11-11 | 111.94 | 112.92 | 111.26 | 112.39 | 87.686 | 187,780 |
| 2014-11-10 | 111.86 | 112.70 | 111.65 | 111.80 | 87.225 | 260,837 |
| 2014-11-07 | 111.61 | 112.16 | 111.03 | 111.50 | 86.991 | 259,837 |
| 2014-11-06 | 111.75 | 111.97 | 110.08 | 111.41 | 86.921 | 315,313 |
| 2014-11-05 | 112.32 | 112.32 | 110.23 | 111.22 | 86.773 | 333,882 |
| 2014-11-04 | 111.17 | 111.84 | 110.40 | 110.79 | 86.437 | 293,628 |
| 2014-11-03 | 113.41 | 114.29 | 111.05 | 111.61 | 87.077 | 394,390 |
| 2014-10-31 | 110.59 | 113.87 | 109.01 | 113.41 | 88.481 | 914,530 |
| 2014-10-30 | 108.54 | 109.22 | 108.02 | 109.14 | 85.150 | 464,307 |
| 2014-10-29 | 108.32 | 110.06 | 107.83 | 109.04 | 85.072 | 382,476 |
| 2014-10-28 | 106.39 | 108.67 | 106.39 | 108.35 | 84.534 | 327,458 |
| 2014-10-27 | 107.90 | 107.90 | 105.46 | 106.12 | 82.794 | 429,186 |
| 2014-10-24 | 107.84 | 108.60 | 106.84 | 108.25 | 84.456 | 390,766 |
| 2014-10-23 | 109.02 | 109.02 | 103.31 | 107.45 | 83.831 | 1,027,169 |
| 2014-10-22 | 108.35 | 109.76 | 107.16 | 107.22 | 83.652 | 736,623 |
| 2014-10-21 | 106.45 | 108.75 | 105.91 | 107.59 | 83.941 | 606,031 |
| 2014-10-20 | 104.99 | 106.02 | 104.20 | 105.73 | 82.490 | 218,812 |
| 2014-10-17 | 104.89 | 106.15 | 104.28 | 105.61 | 82.396 | 404,038 |
| 2014-10-16 | 100.02 | 104.60 | 99.710 | 103.82 | 80.999 | 542,158 |
| 2014-10-15 | 100.24 | 102.80 | 95.947 | 101.68 | 79.330 | 867,286 |
| 2014-10-14 | 102.65 | 104.02 | 100.39 | 102.19 | 79.728 | 957,422 |
| 2014-10-13 | 106.73 | 108.39 | 102.27 | 102.50 | 79.970 | 643,377 |
| 2014-10-10 | 109.83 | 109.83 | 106.00 | 106.90 | 83.402 | 592,821 |
| 2014-10-09 | 114.00 | 116.37 | 108.49 | 108.50 | 84.651 | 1,677,082 |
| 2014-10-08 | 123.18 | 124.75 | 121.48 | 124.20 | 96.900 | 568,493 |
| 2014-10-07 | 120.31 | 127.29 | 119.16 | 123.31 | 96.205 | 1,003,021 |
| 2014-10-06 | 122.91 | 123.27 | 120.84 | 121.26 | 94.606 | 163,993 |
| 2014-10-03 | 122.03 | 123.39 | 122.03 | 122.59 | 95.644 | 252,849 |
| 2014-10-02 | 119.81 | 122.19 | 119.36 | 121.95 | 95.144 | 335,421 |
| 2014-10-01 | 120.30 | 121.59 | 119.38 | 120.26 | 93.826 | 417,440 |
| 2014-09-30 | 121.68 | 121.82 | 120.18 | 120.53 | 94.036 | 176,117 |
| 2014-09-29 | 119.99 | 122.61 | 119.82 | 121.98 | 95.168 | 201,020 |
| 2014-09-26 | 121.34 | 122.59 | 121.04 | 122.04 | 95.214 | 147,817 |
| 2014-09-25 | 123.28 | 123.28 | 121.41 | 121.43 | 94.739 | 403,278 |
| 2014-09-24 | 123.18 | 123.96 | 122.27 | 123.45 | 96.315 | 222,570 |
| 2014-09-23 | 123.73 | 124.36 | 122.67 | 123.55 | 96.393 | 230,912 |
| 2014-09-22 | 125.10 | 125.61 | 123.64 | 123.92 | 96.681 | 294,212 |
| 2014-09-19 | 126.90 | 126.96 | 125.27 | 126.09 | 98.374 | 510,025 |
| 2014-09-18 | 124.58 | 126.62 | 124.58 | 126.41 | 98.624 | 506,300 |
| 2014-09-17 | 124.67 | 125.22 | 123.71 | 124.52 | 97.149 | 311,381 |
| 2014-09-16 | 120.04 | 124.86 | 119.36 | 124.18 | 96.884 | 643,727 |
| 2014-09-15 | 119.00 | 119.78 | 117.56 | 118.97 | 92.819 | 79,776 |
| 2014-09-12 | 120.66 | 121.09 | 118.75 | 119.09 | 92.913 | 70,901 |
| 2014-09-11 | 119.06 | 120.54 | 119.06 | 120.51 | 94.021 | 84,383 |
| 2014-09-10 | 119.32 | 120.11 | 118.60 | 119.69 | 93.381 | 131,653 |
| 2014-09-09 | 119.62 | 120.55 | 118.46 | 119.00 | 92.843 | 116,428 |
| 2014-09-08 | 119.52 | 120.12 | 118.98 | 119.86 | 93.514 | 152,532 |
| 2014-09-05 | 119.71 | 120.10 | 118.74 | 119.97 | 93.599 | 71,585 |
| 2014-09-04 | 120.37 | 121.26 | 119.61 | 120.08 | 93.685 | 86,469 |
| 2014-09-03 | 121.03 | 121.88 | 120.10 | 120.42 | 93.951 | 136,813 |
| 2014-09-02 | 120.74 | 122.33 | 120.49 | 120.91 | 94.333 | 203,077 |
| 2014-08-29 | 120.76 | 121.55 | 120.08 | 120.90 | 94.325 | 98,748 |
| 2014-08-28 | 121.40 | 121.40 | 120.31 | 120.75 | 94.208 | 103,206 |
| 2014-08-27 | 121.89 | 121.89 | 120.68 | 121.57 | 94.848 | 115,985 |
| 2014-08-26 | 122.01 | 122.57 | 121.68 | 121.97 | 94.770 | 69,938 |
| 2014-08-25 | 122.10 | 122.43 | 121.39 | 122.17 | 94.925 | 67,041 |
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.
