Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	97.290	97.410	96.440	97.190	73.871	162,229
2013-03-19	96.930	97.160	95.145	96.570	73.400	232,076
2013-03-18	96.050	97.000	95.510	96.440	73.301	196,206
2013-03-15	96.250	96.850	95.658	96.710	73.507	489,472
2013-03-14	96.000	96.240	95.480	96.240	73.149	115,875
2013-03-13	95.160	95.810	94.480	95.610	72.671	120,969
2013-03-12	95.250	95.630	94.370	94.840	72.085	201,006
2013-03-11	95.250	95.270	94.540	95.260	72.405	137,641
2013-03-08	94.560	95.000	93.920	94.980	72.192	101,696
2013-03-07	93.740	94.320	93.310	93.980	71.432	129,377
2013-03-06	93.480	93.720	93.240	93.570	71.120	130,312
2013-03-05	92.660	93.380	92.440	93.100	70.763	147,059
2013-03-04	92.260	92.270	90.770	91.970	69.904	217,913
2013-03-01	92.120	92.920	90.460	92.310	70.162	269,590
2013-02-28	93.450	93.560	92.465	92.910	70.618	291,544
2013-02-27	91.210	94.310	90.360	93.330	70.938	465,683
2013-02-26	93.190	93.720	92.090	93.340	70.603	426,601
2013-02-25	93.220	94.080	92.345	92.650	70.081	262,797
2013-02-22	92.840	93.600	92.460	93.310	70.580	264,770
2013-02-21	93.590	93.800	91.310	92.070	69.642	386,160
2013-02-20	94.520	94.850	93.410	93.480	70.709	295,532
2013-02-19	94.070	95.070	93.900	94.760	71.677	334,121
2013-02-15	93.880	94.252	93.150	93.930	71.049	224,292
2013-02-14	94.000	94.700	93.470	93.930	71.049	213,232
2013-02-13	93.830	94.340	93.490	94.340	71.360	191,512
2013-02-12	93.130	93.960	93.130	93.570	70.777	291,234
2013-02-11	93.370	93.460	92.730	93.090	70.414	129,366
2013-02-08	93.190	93.640	92.940	93.200	70.497	180,669
2013-02-07	93.480	93.480	92.550	92.590	70.036	297,686
2013-02-06	92.390	93.280	92.380	93.150	70.459	283,585
2013-02-05	91.880	93.230	91.670	92.510	69.975	285,819
2013-02-04	91.480	91.880	90.720	91.320	69.075	203,110
2013-02-01	91.970	92.130	91.130	92.020	69.605	211,873
2013-01-31	91.150	91.420	90.540	91.050	68.871	278,477
2013-01-30	91.870	92.000	91.030	91.210	68.992	173,061
2013-01-29	90.450	91.770	90.040	91.690	69.355	260,121
2013-01-28	90.980	90.980	90.095	90.530	68.478	216,004
2013-01-25	88.980	91.460	88.700	91.000	68.833	564,348
2013-01-24	88.440	90.070	87.180	88.470	66.919	544,758
2013-01-23	87.270	88.420	86.620	87.680	66.322	453,482
2013-01-22	87.120	87.600	86.380	87.090	65.876	368,642
2013-01-18	87.750	87.750	86.680	87.090	65.876	154,883
2013-01-17	86.320	87.570	86.320	87.370	66.087	211,294
2013-01-16	86.740	86.980	86.140	86.410	65.361	138,149
2013-01-15	86.730	87.480	85.870	87.230	65.981	233,743
2013-01-14	87.600	87.600	86.580	87.260	66.004	306,354
2013-01-11	88.320	89.390	87.020	87.500	66.186	424,418
2013-01-10	87.270	87.270	85.070	86.500	65.429	474,056
2013-01-09	85.590	86.875	84.838	86.710	65.588	247,426
2013-01-08	85.000	86.180	83.430	84.800	64.143	482,086
2013-01-07	86.320	86.710	84.900	86.620	65.520	209,784
2013-01-04	87.160	87.920	86.350	87.190	65.951	198,931
2013-01-03	86.590	87.500	86.300	86.870	65.709	229,200
2013-01-02	86.000	87.040	85.120	86.660	65.550	271,554
2012-12-31	82.830	84.780	82.830	84.630	64.015	173,241
2012-12-28	83.550	83.900	82.810	83.320	63.024	136,986
2012-12-27	83.460	84.080	82.730	83.780	63.372	126,812
2012-12-26	84.540	84.730	83.130	83.140	62.888	134,932
2012-12-24	84.030	84.770	83.890	84.190	63.682	77,919
2012-12-21	84.040	84.490	83.270	84.490	63.909	684,593

← NewerPage 58 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.