Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2013-09-10 | 103.71 | 104.29 | 103.02 | 103.97 | 79.734 | 200,936 |
| 2013-09-09 | 101.82 | 104.01 | 101.82 | 103.39 | 79.289 | 176,296 |
| 2013-09-06 | 101.82 | 102.38 | 100.40 | 101.32 | 77.701 | 166,310 |
| 2013-09-05 | 101.15 | 102.08 | 101.05 | 101.62 | 77.931 | 238,462 |
| 2013-09-04 | 99.720 | 101.40 | 99.410 | 100.90 | 77.379 | 265,556 |
| 2013-09-03 | 104.10 | 104.10 | 99.020 | 99.630 | 76.405 | 493,441 |
| 2013-08-30 | 103.62 | 103.65 | 101.20 | 101.36 | 77.732 | 161,763 |
| 2013-08-29 | 103.62 | 104.62 | 102.65 | 103.39 | 79.289 | 149,223 |
| 2013-08-28 | 102.66 | 104.61 | 102.15 | 103.29 | 79.212 | 144,174 |
| 2013-08-27 | 104.38 | 104.61 | 102.58 | 102.62 | 78.353 | 118,073 |
| 2013-08-26 | 105.69 | 106.04 | 104.91 | 104.96 | 80.140 | 220,293 |
| 2013-08-23 | 105.71 | 105.96 | 104.34 | 105.20 | 80.323 | 103,563 |
| 2013-08-22 | 105.28 | 106.69 | 104.40 | 105.26 | 80.369 | 202,544 |
| 2013-08-21 | 105.91 | 106.03 | 104.74 | 104.74 | 79.972 | 87,444 |
| 2013-08-20 | 105.70 | 106.13 | 105.18 | 105.72 | 80.720 | 146,172 |
| 2013-08-19 | 106.41 | 106.73 | 105.26 | 105.57 | 80.606 | 163,511 |
| 2013-08-16 | 106.52 | 107.36 | 105.65 | 106.36 | 81.209 | 95,024 |
| 2013-08-15 | 108.38 | 108.38 | 105.73 | 106.55 | 81.354 | 93,396 |
| 2013-08-14 | 109.27 | 109.84 | 108.53 | 109.34 | 83.484 | 91,701 |
| 2013-08-13 | 108.58 | 109.87 | 107.63 | 109.38 | 83.515 | 78,150 |
| 2013-08-12 | 108.18 | 109.44 | 107.24 | 108.40 | 82.766 | 95,942 |
| 2013-08-09 | 108.15 | 109.06 | 108.09 | 108.49 | 82.835 | 57,850 |
| 2013-08-08 | 108.18 | 108.88 | 107.33 | 108.15 | 82.575 | 184,784 |
| 2013-08-07 | 108.50 | 108.72 | 107.15 | 107.52 | 82.094 | 120,442 |
| 2013-08-06 | 109.30 | 109.41 | 108.17 | 108.54 | 82.873 | 110,346 |
| 2013-08-05 | 109.63 | 110.71 | 108.99 | 109.37 | 83.507 | 116,216 |
| 2013-08-02 | 110.14 | 110.67 | 109.11 | 109.77 | 83.812 | 257,406 |
| 2013-08-01 | 108.39 | 113.09 | 107.44 | 110.90 | 84.675 | 421,006 |
| 2013-07-31 | 107.34 | 107.99 | 106.47 | 107.35 | 81.965 | 115,136 |
| 2013-07-30 | 106.56 | 107.67 | 106.26 | 106.72 | 81.484 | 109,172 |
| 2013-07-29 | 106.93 | 107.45 | 106.21 | 106.56 | 81.361 | 86,741 |
| 2013-07-26 | 107.15 | 107.43 | 106.47 | 106.88 | 81.606 | 92,536 |
| 2013-07-25 | 107.29 | 108.01 | 106.52 | 107.70 | 82.232 | 104,897 |
| 2013-07-24 | 107.63 | 108.32 | 106.61 | 107.62 | 82.171 | 175,042 |
| 2013-07-23 | 107.14 | 107.68 | 106.15 | 107.59 | 82.148 | 171,475 |
| 2013-07-22 | 106.71 | 107.69 | 106.40 | 107.26 | 81.896 | 114,652 |
| 2013-07-19 | 106.21 | 106.46 | 104.35 | 106.39 | 81.232 | 137,048 |
| 2013-07-18 | 106.00 | 106.57 | 103.93 | 106.14 | 81.041 | 248,768 |
| 2013-07-17 | 104.08 | 104.49 | 102.26 | 103.22 | 78.811 | 177,043 |
| 2013-07-16 | 104.59 | 104.78 | 103.35 | 103.41 | 78.956 | 160,758 |
| 2013-07-15 | 102.89 | 104.47 | 101.72 | 104.37 | 79.689 | 162,482 |
| 2013-07-12 | 104.78 | 104.78 | 103.63 | 104.35 | 79.674 | 171,015 |
| 2013-07-11 | 105.20 | 105.48 | 104.19 | 104.80 | 80.018 | 130,673 |
| 2013-07-10 | 103.35 | 105.42 | 102.79 | 103.83 | 79.277 | 183,490 |
| 2013-07-09 | 103.00 | 103.50 | 101.97 | 103.44 | 78.979 | 189,852 |
| 2013-07-08 | 102.13 | 102.64 | 101.16 | 102.44 | 78.216 | 196,550 |
| 2013-07-05 | 101.28 | 101.75 | 100.81 | 101.71 | 77.658 | 133,352 |
| 2013-07-03 | 101.48 | 101.49 | 100.26 | 100.61 | 76.818 | 155,440 |
| 2013-07-02 | 102.11 | 102.13 | 100.59 | 101.22 | 77.284 | 229,180 |
| 2013-07-01 | 99.630 | 101.63 | 98.920 | 101.10 | 77.193 | 188,105 |
| 2013-06-28 | 98.520 | 99.310 | 97.940 | 99.000 | 75.589 | 261,876 |
| 2013-06-27 | 97.270 | 98.680 | 97.060 | 98.560 | 75.253 | 102,375 |
| 2013-06-26 | 97.110 | 97.110 | 95.940 | 96.470 | 73.657 | 113,208 |
| 2013-06-25 | 97.140 | 98.070 | 95.560 | 95.860 | 73.192 | 202,522 |
| 2013-06-24 | 96.110 | 96.580 | 95.720 | 95.830 | 73.169 | 148,681 |
| 2013-06-21 | 98.390 | 98.500 | 96.220 | 97.110 | 74.146 | 353,836 |
| 2013-06-20 | 98.530 | 98.560 | 97.760 | 97.970 | 74.803 | 194,259 |
| 2013-06-19 | 100.10 | 100.96 | 99.355 | 99.520 | 75.986 | 141,853 |
| 2013-06-18 | 99.090 | 100.25 | 99.090 | 100.04 | 76.383 | 64,475 |
| 2013-06-17 | 99.490 | 99.490 | 98.830 | 99.000 | 75.589 | 86,383 |
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.
