Hubbell Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	105.86	106.87	104.82	106.12	81.758	118,137
2013-12-03	106.93	107.15	105.73	106.51	82.059	146,368
2013-12-02	108.21	108.43	106.33	107.23	82.614	153,040
2013-11-29	108.95	108.95	107.63	107.91	83.138	87,101
2013-11-27	108.67	108.87	108.05	108.67	83.723	92,306
2013-11-26	108.60	108.79	107.14	108.30	83.438	181,788
2013-11-25	109.23	109.23	107.80	108.67	83.338	108,137
2013-11-22	108.13	108.86	107.61	108.40	83.131	83,016
2013-11-21	108.31	108.43	107.38	107.64	82.548	202,904
2013-11-20	108.79	109.07	107.27	107.71	82.602	105,748
2013-11-19	109.14	110.11	108.08	108.92	83.530	168,342
2013-11-18	109.75	109.76	108.76	109.29	83.813	165,175
2013-11-15	108.20	109.57	107.80	109.28	83.806	145,178
2013-11-14	108.85	109.08	107.34	108.24	83.008	199,271
2013-11-13	107.16	108.80	106.53	108.61	83.292	125,157
2013-11-12	106.77	107.61	105.94	107.56	82.487	119,197
2013-11-11	106.38	106.86	105.28	106.77	81.881	121,260
2013-11-08	105.52	106.30	104.50	106.30	81.520	153,714
2013-11-07	106.78	107.16	104.88	105.18	80.661	135,961
2013-11-06	106.37	106.79	105.59	106.30	81.520	223,984
2013-11-05	107.13	107.66	105.64	105.76	81.106	145,946
2013-11-04	107.90	107.90	106.87	107.63	82.540	74,231
2013-11-01	107.95	108.17	106.66	107.39	82.356	82,665
2013-10-31	108.29	109.44	107.50	107.54	82.471	103,400
2013-10-30	108.16	108.83	107.65	108.09	82.893	156,397
2013-10-29	107.66	108.48	106.97	108.21	82.985	72,632
2013-10-28	108.22	108.22	106.71	107.24	82.241	62,817
2013-10-25	107.54	107.95	106.45	107.95	82.786	86,960
2013-10-24	108.66	109.32	106.80	107.05	82.096	160,408
2013-10-23	108.34	108.72	107.80	108.17	82.954	94,534
2013-10-22	107.48	109.01	107.05	108.94	83.545	163,399
2013-10-21	106.99	107.37	106.75	107.20	82.211	168,261
2013-10-18	106.55	107.31	105.49	106.65	81.789	235,534
2013-10-17	103.00	107.42	103.00	106.40	81.597	277,951
2013-10-16	103.90	103.90	102.28	102.41	78.537	160,872
2013-10-15	105.01	105.01	102.40	102.94	78.944	161,736
2013-10-14	104.26	105.57	104.16	105.38	80.815	55,922
2013-10-11	104.31	105.73	104.28	105.30	80.753	110,486
2013-10-10	102.92	104.61	102.76	104.18	79.895	96,565
2013-10-09	102.33	102.33	101.01	101.51	77.847	241,159
2013-10-08	103.86	104.55	101.92	101.98	78.207	151,053
2013-10-07	104.57	105.00	103.55	104.15	79.872	108,270
2013-10-04	104.41	105.91	104.30	105.09	80.592	72,595
2013-10-03	105.75	105.86	103.77	104.48	80.125	137,557
2013-10-02	105.74	105.85	104.01	105.55	80.945	120,911
2013-10-01	105.16	107.28	105.16	106.03	81.313	387,728
2013-09-30	103.65	105.29	103.49	104.74	80.324	136,356
2013-09-27	104.78	105.53	103.86	104.33	80.010	168,281
2013-09-26	104.75	105.86	104.75	105.27	80.730	108,073
2013-09-25	104.58	106.49	103.89	105.90	81.214	148,669
2013-09-24	105.05	105.45	104.15	104.81	80.378	186,073
2013-09-23	104.87	105.24	104.13	104.56	80.186	82,518
2013-09-20	106.98	107.35	104.76	105.21	80.684	308,216
2013-09-19	107.28	107.95	105.47	106.45	81.635	146,829
2013-09-18	105.79	106.95	104.79	106.49	81.666	74,133
2013-09-17	104.47	105.66	104.16	105.66	81.030	111,177
2013-09-16	105.59	105.66	103.85	104.21	79.918	197,912
2013-09-13	104.87	105.21	103.44	104.22	79.925	129,961
2013-09-12	104.25	104.80	103.99	104.30	79.987	103,292
2013-09-11	103.97	104.43	103.34	103.95	79.718	76,004

← NewerPage 55 of 79 · 4,733 trading daysOlder →

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.