Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	48.510	48.710	47.830	48.010	34.215	164,773
2010-08-03	48.270	48.570	47.570	48.200	34.351	173,044
2010-08-02	47.210	48.540	47.210	48.350	34.458	208,717
2010-07-30	46.570	47.610	46.560	47.190	33.631	151,714
2010-07-29	47.380	48.120	47.090	47.300	33.709	234,407
2010-07-28	47.390	47.780	47.260	47.360	33.752	184,941
2010-07-27	47.730	47.895	47.200	47.330	33.731	361,883
2010-07-26	46.480	47.490	46.390	47.370	33.759	408,877
2010-07-23	45.350	46.320	45.350	46.130	32.876	246,814
2010-07-22	44.500	45.370	44.120	45.290	32.277	489,520
2010-07-21	42.350	43.020	41.960	42.750	30.467	314,684
2010-07-20	40.970	42.230	40.920	42.140	30.032	167,345
2010-07-19	40.970	41.610	40.610	41.400	29.505	163,984
2010-07-16	41.860	42.040	40.850	40.950	29.184	244,036
2010-07-15	41.840	42.200	41.420	42.090	29.996	188,115
2010-07-14	41.590	42.230	41.430	41.920	29.875	126,198
2010-07-13	41.160	41.900	41.160	41.790	29.783	166,859
2010-07-12	41.170	41.570	40.260	40.700	29.006	204,029
2010-07-09	40.680	41.440	40.680	41.400	29.505	140,412
2010-07-08	39.610	40.690	39.610	40.620	28.949	172,441
2010-07-07	38.420	39.640	38.420	39.620	28.236	175,254
2010-07-06	39.150	39.590	38.180	38.460	27.409	147,650
2010-07-02	39.210	39.470	38.410	38.740	27.609	152,627
2010-07-01	41.280	41.280	37.980	38.910	27.730	342,488
2010-06-30	39.520	40.260	39.200	39.690	28.286	340,525
2010-06-29	41.040	41.450	39.300	39.660	28.265	277,330
2010-06-28	41.910	42.160	41.320	41.510	29.583	315,723
2010-06-25	41.690	42.210	41.290	42.020	29.946	457,343
2010-06-24	42.240	42.440	41.400	41.670	29.697	180,877
2010-06-23	43.020	43.100	42.030	42.380	30.203	151,868
2010-06-22	43.920	44.280	43.030	43.100	30.716	133,387
2010-06-21	44.460	44.880	43.700	43.980	31.343	160,484
2010-06-18	43.390	44.160	43.380	44.090	31.422	249,725
2010-06-17	43.420	43.530	42.650	43.470	30.980	261,669
2010-06-16	43.900	44.366	43.330	43.920	31.044	212,695
2010-06-15	43.220	44.260	43.080	44.210	31.249	134,112
2010-06-14	42.970	43.700	42.430	43.000	30.394	294,543
2010-06-11	41.930	42.620	41.750	42.460	30.012	125,434
2010-06-10	41.740	42.470	41.690	42.370	29.948	161,181
2010-06-09	41.010	41.650	40.790	41.000	28.980	248,707
2010-06-08	40.970	41.290	40.000	40.870	28.888	228,959
2010-06-07	41.480	41.670	40.650	40.750	28.803	351,428
2010-06-04	42.660	42.970	41.100	41.330	29.213	225,024
2010-06-03	43.540	43.810	43.070	43.470	30.726	255,869
2010-06-02	42.570	43.570	42.300	43.570	30.797	415,860
2010-06-01	42.730	43.140	42.270	42.450	30.005	724,218
2010-05-28	43.340	43.340	42.330	42.650	30.146	210,351
2010-05-27	43.470	43.840	42.910	43.600	30.818	219,011
2010-05-26	42.300	43.490	42.140	42.480	30.026	323,146
2010-05-25	41.500	42.230	40.500	42.010	29.694	451,949
2010-05-24	43.060	43.440	42.350	42.430	29.991	258,150
2010-05-21	42.000	43.240	41.640	43.080	30.450	292,676
2010-05-20	43.640	43.750	42.390	42.500	30.040	276,941
2010-05-19	45.410	45.550	44.070	44.640	31.553	250,851
2010-05-18	46.860	47.090	45.400	45.570	32.210	557,867
2010-05-17	46.630	46.950	45.510	46.260	32.698	451,934
2010-05-14	46.700	47.210	45.770	46.400	32.797	458,739
2010-05-13	46.760	47.470	46.350	47.110	33.299	493,257
2010-05-12	45.540	47.200	45.320	47.000	33.221	656,458
2010-05-11	44.980	46.220	44.300	45.440	32.118	439,802

← NewerPage 69 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.