Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-05-29 | 116.63 | 117.26 | 115.06 | 116.98 | 90.893 | 183,329 |
| 2014-05-28 | 117.02 | 117.87 | 115.96 | 116.01 | 90.139 | 133,260 |
| 2014-05-27 | 117.03 | 118.34 | 116.61 | 117.39 | 90.823 | 233,953 |
| 2014-05-23 | 115.71 | 116.78 | 115.31 | 116.59 | 90.204 | 138,253 |
| 2014-05-22 | 115.59 | 116.75 | 114.63 | 115.70 | 89.515 | 247,465 |
| 2014-05-21 | 116.17 | 116.40 | 115.13 | 115.65 | 89.476 | 94,768 |
| 2014-05-20 | 116.61 | 116.61 | 114.51 | 115.22 | 89.144 | 80,730 |
| 2014-05-19 | 116.63 | 117.47 | 115.91 | 116.50 | 90.134 | 133,799 |
| 2014-05-16 | 115.16 | 116.80 | 114.73 | 116.75 | 90.327 | 119,289 |
| 2014-05-15 | 115.70 | 116.36 | 114.40 | 115.21 | 89.136 | 171,341 |
| 2014-05-14 | 116.82 | 117.08 | 115.02 | 115.72 | 89.531 | 120,976 |
| 2014-05-13 | 117.66 | 117.66 | 116.41 | 116.57 | 90.188 | 134,368 |
| 2014-05-12 | 117.84 | 117.88 | 116.56 | 117.30 | 90.753 | 336,093 |
| 2014-05-09 | 116.70 | 117.26 | 115.83 | 117.00 | 90.521 | 109,867 |
| 2014-05-08 | 118.21 | 119.46 | 116.82 | 117.00 | 90.521 | 156,910 |
| 2014-05-07 | 117.71 | 118.53 | 115.70 | 118.46 | 91.650 | 139,591 |
| 2014-05-06 | 116.94 | 117.72 | 116.42 | 116.64 | 90.242 | 81,321 |
| 2014-05-05 | 116.45 | 118.10 | 115.80 | 117.41 | 90.838 | 85,404 |
| 2014-05-02 | 117.55 | 118.42 | 117.06 | 117.29 | 90.745 | 193,046 |
| 2014-05-01 | 118.28 | 119.55 | 117.09 | 117.78 | 91.124 | 244,169 |
| 2014-04-30 | 117.25 | 117.82 | 116.34 | 117.72 | 91.078 | 156,248 |
| 2014-04-29 | 117.26 | 118.23 | 117.07 | 117.34 | 90.784 | 164,523 |
| 2014-04-28 | 117.13 | 118.37 | 115.42 | 117.12 | 90.614 | 207,483 |
| 2014-04-25 | 117.50 | 117.69 | 116.26 | 116.80 | 90.366 | 231,423 |
| 2014-04-24 | 117.25 | 118.25 | 116.76 | 117.74 | 91.093 | 201,077 |
| 2014-04-23 | 117.84 | 117.84 | 115.59 | 116.76 | 90.335 | 362,302 |
| 2014-04-22 | 122.49 | 122.49 | 117.21 | 118.06 | 91.341 | 245,155 |
| 2014-04-21 | 117.72 | 118.03 | 115.82 | 117.50 | 90.908 | 251,847 |
| 2014-04-17 | 115.54 | 117.65 | 115.26 | 117.04 | 90.552 | 223,758 |
| 2014-04-16 | 115.14 | 115.82 | 114.80 | 115.21 | 89.136 | 146,754 |
| 2014-04-15 | 113.43 | 115.32 | 113.11 | 114.43 | 88.533 | 341,318 |
| 2014-04-14 | 113.61 | 114.69 | 112.82 | 113.42 | 87.751 | 119,511 |
| 2014-04-11 | 113.83 | 114.39 | 112.71 | 113.07 | 87.480 | 165,898 |
| 2014-04-10 | 115.88 | 116.50 | 113.88 | 114.19 | 88.347 | 155,602 |
| 2014-04-09 | 115.90 | 116.17 | 115.00 | 116.00 | 89.747 | 211,877 |
| 2014-04-08 | 115.43 | 116.09 | 113.99 | 115.46 | 89.329 | 250,764 |
| 2014-04-07 | 117.98 | 117.98 | 115.26 | 115.85 | 89.631 | 152,795 |
| 2014-04-04 | 120.07 | 120.76 | 117.70 | 118.36 | 91.573 | 247,777 |
| 2014-04-03 | 120.80 | 120.92 | 118.92 | 119.76 | 92.656 | 173,959 |
| 2014-04-02 | 120.35 | 120.65 | 119.33 | 120.47 | 93.206 | 188,647 |
| 2014-04-01 | 119.99 | 120.73 | 118.79 | 120.06 | 92.888 | 164,484 |
| 2014-03-31 | 118.29 | 120.38 | 118.29 | 119.87 | 92.741 | 148,633 |
| 2014-03-28 | 117.11 | 118.85 | 115.93 | 117.70 | 91.062 | 62,343 |
| 2014-03-27 | 116.79 | 117.59 | 115.34 | 116.71 | 90.297 | 110,635 |
| 2014-03-26 | 120.11 | 120.82 | 116.55 | 116.79 | 90.358 | 208,111 |
| 2014-03-25 | 120.01 | 121.68 | 118.99 | 119.96 | 92.811 | 140,802 |
| 2014-03-24 | 119.84 | 120.62 | 118.39 | 119.11 | 92.153 | 135,004 |
| 2014-03-21 | 120.81 | 122.55 | 119.63 | 119.77 | 92.664 | 354,915 |
| 2014-03-20 | 121.03 | 121.44 | 119.97 | 120.76 | 93.430 | 265,046 |
| 2014-03-19 | 119.27 | 122.02 | 119.27 | 121.00 | 93.616 | 494,542 |
| 2014-03-18 | 119.52 | 119.97 | 118.70 | 119.46 | 92.424 | 189,495 |
| 2014-03-17 | 119.09 | 119.90 | 117.93 | 119.23 | 92.246 | 162,469 |
| 2014-03-14 | 118.58 | 118.99 | 117.43 | 117.93 | 91.240 | 141,943 |
| 2014-03-13 | 119.31 | 120.02 | 118.03 | 118.32 | 91.542 | 218,793 |
| 2014-03-12 | 118.78 | 119.23 | 117.57 | 118.84 | 91.944 | 288,994 |
| 2014-03-11 | 120.47 | 121.60 | 118.83 | 119.15 | 92.184 | 187,635 |
| 2014-03-10 | 121.50 | 122.39 | 119.25 | 120.17 | 92.973 | 232,792 |
| 2014-03-07 | 121.25 | 121.60 | 120.24 | 121.39 | 93.917 | 197,977 |
| 2014-03-06 | 120.23 | 121.33 | 119.94 | 120.58 | 93.291 | 112,248 |
| 2014-03-05 | 120.67 | 121.00 | 119.71 | 120.09 | 92.912 | 118,537 |
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.
