Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-03-04 | 121.34 | 121.86 | 120.00 | 120.62 | 93.322 | 171,324 |
| 2014-03-03 | 118.58 | 120.13 | 117.96 | 119.48 | 92.440 | 264,827 |
| 2014-02-28 | 119.30 | 120.56 | 119.04 | 119.54 | 92.486 | 292,468 |
| 2014-02-27 | 120.23 | 120.96 | 117.96 | 119.30 | 92.300 | 265,342 |
| 2014-02-26 | 119.64 | 120.47 | 118.89 | 120.18 | 92.981 | 240,465 |
| 2014-02-25 | 120.19 | 120.97 | 118.73 | 119.08 | 91.743 | 204,200 |
| 2014-02-24 | 119.53 | 120.62 | 119.27 | 119.27 | 91.890 | 145,066 |
| 2014-02-21 | 121.35 | 121.35 | 118.76 | 118.95 | 91.643 | 203,545 |
| 2014-02-20 | 118.12 | 121.20 | 117.89 | 120.94 | 93.176 | 200,446 |
| 2014-02-19 | 119.78 | 120.64 | 117.60 | 117.94 | 90.865 | 286,884 |
| 2014-02-18 | 121.24 | 122.07 | 119.54 | 120.52 | 92.853 | 177,763 |
| 2014-02-14 | 119.96 | 121.06 | 119.58 | 120.79 | 93.061 | 123,555 |
| 2014-02-13 | 118.65 | 120.35 | 118.65 | 120.22 | 92.622 | 178,205 |
| 2014-02-12 | 119.99 | 120.63 | 118.76 | 119.72 | 92.236 | 246,579 |
| 2014-02-11 | 118.37 | 119.80 | 117.71 | 119.56 | 92.113 | 260,730 |
| 2014-02-10 | 117.93 | 119.10 | 116.78 | 118.00 | 90.911 | 196,935 |
| 2014-02-07 | 117.66 | 119.14 | 116.51 | 118.37 | 91.196 | 237,455 |
| 2014-02-06 | 114.56 | 117.40 | 114.22 | 116.88 | 90.048 | 258,622 |
| 2014-02-05 | 113.21 | 115.10 | 113.03 | 114.51 | 88.222 | 299,520 |
| 2014-02-04 | 113.60 | 115.19 | 112.47 | 113.12 | 87.152 | 482,232 |
| 2014-02-03 | 116.08 | 116.16 | 112.49 | 112.60 | 86.751 | 627,969 |
| 2014-01-31 | 115.75 | 118.57 | 115.72 | 116.73 | 89.933 | 376,781 |
| 2014-01-30 | 116.42 | 117.33 | 115.44 | 117.33 | 90.395 | 283,485 |
| 2014-01-29 | 115.32 | 117.52 | 114.12 | 114.94 | 88.554 | 315,539 |
| 2014-01-28 | 113.25 | 116.11 | 113.09 | 116.00 | 89.370 | 436,081 |
| 2014-01-27 | 115.60 | 115.82 | 111.96 | 113.28 | 87.275 | 564,943 |
| 2014-01-24 | 117.64 | 117.64 | 114.57 | 115.09 | 88.669 | 224,897 |
| 2014-01-23 | 119.06 | 119.07 | 117.08 | 118.04 | 90.942 | 167,131 |
| 2014-01-22 | 119.35 | 119.51 | 117.53 | 119.51 | 92.075 | 281,305 |
| 2014-01-21 | 119.81 | 119.81 | 118.05 | 119.25 | 91.874 | 165,914 |
| 2014-01-17 | 119.37 | 119.37 | 118.23 | 118.78 | 91.512 | 108,091 |
| 2014-01-16 | 118.84 | 119.68 | 118.57 | 119.21 | 91.843 | 348,962 |
| 2014-01-15 | 117.21 | 119.71 | 116.26 | 119.24 | 91.867 | 475,763 |
| 2014-01-14 | 116.64 | 117.17 | 115.61 | 116.57 | 89.810 | 363,868 |
| 2014-01-13 | 116.68 | 117.16 | 116.06 | 116.45 | 89.717 | 794,016 |
| 2014-01-10 | 115.73 | 117.17 | 115.73 | 116.90 | 90.064 | 463,542 |
| 2014-01-09 | 112.87 | 116.27 | 112.57 | 116.03 | 89.393 | 902,028 |
| 2014-01-08 | 108.86 | 109.70 | 107.98 | 109.44 | 84.316 | 428,312 |
| 2014-01-07 | 107.10 | 108.80 | 107.10 | 108.70 | 83.746 | 206,623 |
| 2014-01-06 | 107.76 | 107.76 | 106.47 | 107.03 | 82.460 | 161,453 |
| 2014-01-03 | 108.29 | 108.47 | 106.62 | 107.14 | 82.544 | 294,683 |
| 2014-01-02 | 108.84 | 109.02 | 107.14 | 107.80 | 83.053 | 226,242 |
| 2013-12-31 | 109.06 | 109.75 | 108.64 | 108.90 | 83.900 | 195,736 |
| 2013-12-30 | 109.24 | 109.47 | 108.54 | 108.92 | 83.916 | 177,796 |
| 2013-12-27 | 109.16 | 109.36 | 108.72 | 109.00 | 83.977 | 176,458 |
| 2013-12-26 | 109.29 | 109.84 | 108.30 | 108.46 | 83.561 | 165,315 |
| 2013-12-24 | 108.54 | 109.63 | 107.46 | 109.25 | 84.170 | 91,702 |
| 2013-12-23 | 107.77 | 109.18 | 106.93 | 108.14 | 83.315 | 247,445 |
| 2013-12-20 | 106.74 | 108.02 | 106.39 | 106.90 | 82.359 | 1,756,309 |
| 2013-12-19 | 106.07 | 108.97 | 104.60 | 106.93 | 82.383 | 544,434 |
| 2013-12-18 | 105.46 | 105.82 | 103.47 | 105.81 | 81.520 | 373,434 |
| 2013-12-17 | 105.59 | 106.00 | 104.36 | 105.00 | 80.896 | 366,019 |
| 2013-12-16 | 104.42 | 106.97 | 104.32 | 105.85 | 81.550 | 612,419 |
| 2013-12-13 | 106.68 | 107.22 | 105.40 | 106.01 | 81.674 | 203,195 |
| 2013-12-12 | 105.82 | 106.76 | 105.26 | 106.35 | 81.936 | 168,263 |
| 2013-12-11 | 107.70 | 108.64 | 105.51 | 105.75 | 81.473 | 198,608 |
| 2013-12-10 | 108.16 | 109.83 | 107.65 | 107.83 | 83.076 | 391,292 |
| 2013-12-09 | 107.84 | 108.43 | 107.31 | 108.30 | 83.438 | 191,815 |
| 2013-12-06 | 107.75 | 108.21 | 106.51 | 107.74 | 83.007 | 177,368 |
| 2013-12-05 | 106.00 | 106.31 | 105.06 | 106.12 | 81.758 | 182,291 |
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.
