Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	44.460	45.880	43.790	45.880	32.189	329,108
2010-02-11	44.150	44.860	43.830	44.860	31.474	218,117
2010-02-10	44.570	44.930	43.850	44.260	31.053	168,176
2010-02-09	45.150	45.160	44.310	44.730	31.382	227,436
2010-02-08	44.930	45.555	44.340	44.590	31.284	386,613
2010-02-05	44.390	45.480	43.860	45.050	31.607	380,910
2010-02-04	45.260	45.410	44.370	44.390	31.144	172,300
2010-02-03	45.230	45.810	45.040	45.490	31.916	159,828
2010-02-02	45.450	45.870	44.850	45.370	31.831	191,254
2010-02-01	44.270	45.400	43.010	45.380	31.838	406,223
2010-01-29	44.520	44.820	42.760	43.060	30.211	245,376
2010-01-28	45.140	45.140	43.820	44.420	31.165	120,304
2010-01-27	44.670	45.080	44.240	44.970	31.551	199,426
2010-01-26	45.220	45.690	44.750	44.850	31.467	244,595
2010-01-25	45.260	45.410	44.380	45.150	31.677	257,975
2010-01-22	45.620	45.670	44.780	44.910	31.509	257,804
2010-01-21	47.080	47.430	45.480	45.560	31.965	203,831
2010-01-20	47.280	47.400	46.760	47.170	33.094	205,071
2010-01-19	47.040	47.930	47.030	47.790	33.529	139,214
2010-01-15	48.460	48.610	46.850	46.870	32.884	274,622
2010-01-14	48.520	48.940	48.480	48.670	34.147	125,029
2010-01-13	47.790	48.570	47.660	48.510	34.034	193,466
2010-01-12	47.520	48.000	47.360	47.800	33.536	241,494
2010-01-11	48.160	48.260	47.560	47.700	33.466	181,638
2010-01-08	47.930	48.300	47.670	48.190	33.810	108,705
2010-01-07	47.490	48.170	47.360	48.020	33.691	272,155
2010-01-06	47.620	47.930	47.380	47.700	33.466	282,366
2010-01-05	47.630	47.870	46.990	47.750	33.501	233,510
2010-01-04	47.520	48.130	47.390	47.810	33.543	225,352
2009-12-31	47.820	48.000	47.180	47.300	33.185	165,422
2009-12-30	47.750	48.240	47.420	47.700	33.466	128,825
2009-12-29	48.210	48.310	47.890	48.050	33.712	311,148
2009-12-28	47.700	48.070	47.550	48.010	33.684	210,570
2009-12-24	46.900	47.890	46.690	47.870	33.585	151,134
2009-12-23	46.940	47.140	46.610	46.860	32.877	242,869
2009-12-22	46.940	46.990	45.990	46.710	32.772	168,140
2009-12-21	46.230	46.820	46.110	46.730	32.786	218,065
2009-12-18	45.710	46.430	45.610	46.230	32.435	989,012
2009-12-17	45.490	45.940	45.390	45.820	32.147	146,166
2009-12-16	46.070	46.070	44.980	45.850	32.168	392,210
2009-12-15	46.700	46.880	45.500	46.020	32.287	383,491
2009-12-14	46.700	47.040	46.330	47.030	32.996	219,924
2009-12-11	46.120	46.660	46.120	46.550	32.659	173,612
2009-12-10	46.140	46.490	45.880	46.110	32.351	129,997
2009-12-09	46.500	46.710	45.580	46.030	32.049	142,109
2009-12-08	46.980	47.030	46.310	46.390	32.300	120,074
2009-12-07	47.040	47.640	46.860	47.320	32.947	85,939
2009-12-04	47.240	47.490	46.530	47.000	32.724	137,809
2009-12-03	46.410	47.200	46.410	46.590	32.439	165,847
2009-12-02	46.200	46.680	45.950	46.480	32.362	114,567
2009-12-01	45.630	46.460	45.460	46.380	32.293	182,781
2009-11-30	45.980	45.980	44.890	45.410	31.617	248,774
2009-11-27	45.800	46.550	45.560	46.010	32.035	91,403
2009-11-25	46.960	47.390	46.750	47.130	32.815	142,362
2009-11-24	47.040	47.270	46.770	47.000	32.724	108,591
2009-11-23	46.760	47.720	46.760	47.150	32.829	174,441
2009-11-20	46.130	46.510	45.810	46.250	32.202	187,850
2009-11-19	46.830	46.920	46.150	46.580	32.432	110,204
2009-11-18	47.480	47.970	47.140	47.330	32.954	251,712
2009-11-17	47.120	47.980	46.940	47.620	33.156	278,325

← NewerPage 71 of 79 · 4,734 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.