Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	81.910	82.520	81.200	81.310	61.177	209,225
2012-09-21	82.380	82.770	81.250	81.920	61.636	1,081,735
2012-09-20	80.340	81.810	80.020	81.640	61.425	202,032
2012-09-19	79.760	81.630	79.160	81.370	60.913	302,972
2012-09-18	78.940	79.840	78.410	79.470	59.491	488,277
2012-09-17	80.040	80.880	78.850	78.850	59.027	331,723
2012-09-14	80.380	80.560	79.460	80.400	60.187	355,075
2012-09-13	80.690	80.690	79.470	80.190	60.030	297,884
2012-09-12	80.830	80.860	79.750	80.350	60.150	334,132
2012-09-11	81.430	81.730	80.310	80.580	60.322	181,571
2012-09-10	81.230	82.070	80.880	81.560	61.056	155,920
2012-09-07	81.690	82.690	81.140	82.170	61.512	127,303
2012-09-06	81.450	82.760	80.730	81.680	61.146	240,538
2012-09-05	77.120	81.880	77.120	80.690	60.404	470,489
2012-09-04	80.680	81.790	79.490	81.490	61.003	239,466
2012-08-31	82.010	82.010	80.270	80.820	60.502	266,093
2012-08-30	82.020	82.539	80.700	81.310	60.869	155,167
2012-08-29	82.970	83.215	82.390	82.460	61.729	312,218
2012-08-28	82.820	83.220	82.270	82.880	62.044	112,184
2012-08-27	83.300	83.300	82.420	82.840	62.014	123,652
2012-08-24	82.310	83.310	82.010	82.780	61.969	62,038
2012-08-23	82.680	83.423	82.190	82.480	61.744	130,279
2012-08-22	82.900	83.310	82.420	82.680	61.894	148,372
2012-08-21	82.300	82.980	82.300	82.870	62.036	144,181
2012-08-20	82.920	83.247	81.784	82.220	61.550	162,559
2012-08-17	81.580	83.080	81.580	82.920	62.074	86,988
2012-08-16	80.940	81.590	80.190	81.560	61.056	129,925
2012-08-15	80.500	80.970	80.340	80.810	60.494	98,177
2012-08-14	80.890	81.192	79.990	80.400	60.187	72,117
2012-08-13	80.790	80.850	79.910	80.310	60.120	169,039
2012-08-10	80.400	81.000	80.212	80.760	60.457	122,698
2012-08-09	81.760	82.240	80.500	80.670	60.389	150,780
2012-08-08	82.000	82.260	81.420	81.960	61.355	164,191
2012-08-07	82.570	83.030	82.030	82.130	61.482	130,422
2012-08-06	82.310	82.830	81.830	81.900	61.310	198,940
2012-08-03	82.240	83.320	81.740	82.130	61.482	134,521
2012-08-02	79.810	81.500	79.370	80.600	60.337	229,072
2012-08-01	82.410	82.700	80.620	80.850	60.524	186,066
2012-07-31	82.960	83.290	81.849	82.280	61.595	161,936
2012-07-30	83.000	84.000	82.770	83.340	62.388	406,160
2012-07-27	81.380	83.380	80.670	83.060	62.179	226,171
2012-07-26	82.050	82.050	80.470	80.690	60.404	151,968
2012-07-25	80.700	81.360	80.330	80.440	60.217	184,768
2012-07-24	80.940	81.240	80.250	80.700	60.412	281,128
2012-07-23	80.110	81.160	79.950	80.800	60.487	268,799
2012-07-20	81.310	83.280	80.360	81.860	61.280	261,258
2012-07-19	82.260	83.430	80.960	81.850	61.273	269,505
2012-07-18	79.550	81.850	79.410	81.540	61.041	157,169
2012-07-17	80.100	80.230	79.220	79.930	59.835	158,709
2012-07-16	80.530	80.530	79.230	79.340	59.394	210,097
2012-07-13	80.600	81.750	80.200	80.510	60.270	146,235
2012-07-12	79.940	80.800	79.100	80.410	60.195	52,867
2012-07-11	81.220	81.500	79.980	80.310	60.120	176,855
2012-07-10	81.020	81.140	80.320	80.810	60.494	254,134
2012-07-09	81.280	81.560	80.240	80.540	60.292	135,321
2012-07-06	81.430	81.590	80.740	81.250	60.824	96,189
2012-07-05	81.200	83.120	81.200	82.550	61.797	234,728
2012-07-03	80.090	81.830	79.968	81.680	61.146	128,460
2012-07-02	77.660	80.470	77.260	80.340	60.142	283,959
2012-06-29	78.000	78.380	77.400	77.940	58.346	257,066

← NewerPage 60 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.