Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-21 | 39.000 | 39.470 | 38.440 | 39.440 | 27.234 | 119,273 |
| 2009-08-20 | 38.260 | 38.740 | 38.110 | 38.690 | 26.716 | 140,631 |
| 2009-08-19 | 38.350 | 38.950 | 38.260 | 38.380 | 26.502 | 217,670 |
| 2009-08-18 | 38.450 | 38.830 | 38.140 | 38.640 | 26.682 | 223,740 |
| 2009-08-17 | 38.420 | 38.940 | 38.110 | 38.230 | 26.399 | 348,513 |
| 2009-08-14 | 39.500 | 39.850 | 38.550 | 39.020 | 26.944 | 138,705 |
| 2009-08-13 | 39.880 | 40.260 | 39.350 | 39.750 | 27.448 | 114,861 |
| 2009-08-12 | 39.360 | 40.170 | 39.140 | 39.860 | 27.524 | 170,661 |
| 2009-08-11 | 39.140 | 39.720 | 38.650 | 39.390 | 27.200 | 135,546 |
| 2009-08-10 | 40.270 | 40.290 | 39.330 | 39.490 | 27.269 | 240,320 |
| 2009-08-07 | 39.160 | 41.500 | 38.790 | 40.700 | 28.104 | 331,586 |
| 2009-08-06 | 38.510 | 38.940 | 38.110 | 38.500 | 26.585 | 167,251 |
| 2009-08-05 | 39.040 | 39.500 | 38.080 | 38.260 | 26.419 | 88,937 |
| 2009-08-04 | 38.490 | 39.310 | 38.060 | 39.290 | 27.131 | 199,279 |
| 2009-08-03 | 37.980 | 38.790 | 37.300 | 38.570 | 26.633 | 145,873 |
| 2009-07-31 | 38.170 | 38.520 | 37.320 | 37.320 | 25.770 | 203,370 |
| 2009-07-30 | 38.670 | 39.000 | 38.010 | 38.170 | 26.357 | 112,357 |
| 2009-07-29 | 38.570 | 38.740 | 37.560 | 37.950 | 26.205 | 207,378 |
| 2009-07-28 | 37.710 | 38.830 | 37.690 | 38.700 | 26.723 | 225,932 |
| 2009-07-27 | 37.990 | 38.820 | 37.730 | 38.000 | 26.240 | 140,798 |
| 2009-07-24 | 37.980 | 38.530 | 37.510 | 38.020 | 26.254 | 207,823 |
| 2009-07-23 | 35.000 | 38.350 | 34.880 | 38.150 | 26.343 | 403,551 |
| 2009-07-22 | 35.010 | 35.640 | 34.530 | 34.820 | 24.044 | 256,294 |
| 2009-07-21 | 34.580 | 34.830 | 33.970 | 34.130 | 23.568 | 132,375 |
| 2009-07-20 | 33.940 | 34.340 | 33.540 | 34.270 | 23.664 | 192,703 |
| 2009-07-17 | 34.040 | 34.390 | 33.340 | 33.650 | 23.236 | 95,962 |
| 2009-07-16 | 33.300 | 34.220 | 33.000 | 34.070 | 23.526 | 166,071 |
| 2009-07-15 | 33.010 | 33.570 | 32.610 | 33.450 | 23.098 | 146,156 |
| 2009-07-14 | 32.160 | 32.550 | 31.800 | 32.550 | 22.477 | 102,501 |
| 2009-07-13 | 32.030 | 32.430 | 31.050 | 32.340 | 22.332 | 117,826 |
| 2009-07-10 | 31.670 | 31.940 | 31.410 | 31.870 | 22.007 | 114,516 |
| 2009-07-09 | 31.770 | 32.095 | 31.540 | 31.700 | 21.890 | 120,510 |
| 2009-07-08 | 32.080 | 32.200 | 31.200 | 31.750 | 21.924 | 226,646 |
| 2009-07-07 | 32.380 | 32.520 | 31.580 | 31.640 | 21.848 | 167,644 |
| 2009-07-06 | 31.900 | 32.300 | 31.330 | 32.250 | 22.269 | 207,885 |
| 2009-07-02 | 32.440 | 32.920 | 31.930 | 32.180 | 22.221 | 111,251 |
| 2009-07-01 | 32.460 | 33.390 | 32.325 | 33.050 | 22.822 | 301,432 |
| 2009-06-30 | 32.860 | 32.920 | 31.380 | 32.060 | 22.138 | 312,888 |
| 2009-06-29 | 32.460 | 33.180 | 32.300 | 32.970 | 22.767 | 133,900 |
| 2009-06-26 | 32.390 | 32.990 | 32.160 | 32.500 | 22.442 | 278,408 |
| 2009-06-25 | 32.040 | 32.800 | 31.890 | 32.640 | 22.539 | 205,029 |
| 2009-06-24 | 31.880 | 32.730 | 31.740 | 32.110 | 22.173 | 207,687 |
| 2009-06-23 | 32.200 | 32.480 | 31.520 | 31.630 | 21.841 | 197,847 |
| 2009-06-22 | 32.690 | 32.710 | 31.920 | 32.140 | 22.193 | 241,795 |
| 2009-06-19 | 33.630 | 34.220 | 32.740 | 32.840 | 22.677 | 285,520 |
| 2009-06-18 | 33.370 | 33.730 | 32.920 | 33.180 | 22.912 | 189,732 |
| 2009-06-17 | 33.460 | 33.780 | 32.810 | 33.190 | 22.918 | 209,048 |
| 2009-06-16 | 34.250 | 34.840 | 33.170 | 33.410 | 23.070 | 146,261 |
| 2009-06-15 | 34.530 | 34.830 | 33.810 | 34.440 | 23.782 | 188,609 |
| 2009-06-12 | 35.390 | 35.470 | 34.210 | 35.140 | 24.265 | 155,368 |
| 2009-06-11 | 35.610 | 36.290 | 35.610 | 35.730 | 24.672 | 118,773 |
| 2009-06-10 | 35.840 | 36.010 | 34.910 | 35.740 | 24.438 | 132,451 |
| 2009-06-09 | 36.010 | 36.100 | 35.560 | 35.730 | 24.431 | 132,525 |
| 2009-06-08 | 35.990 | 36.230 | 34.940 | 35.920 | 24.561 | 154,087 |
| 2009-06-05 | 37.010 | 37.010 | 36.270 | 36.580 | 25.012 | 102,089 |
| 2009-06-04 | 35.780 | 36.550 | 35.460 | 36.510 | 24.964 | 169,811 |
| 2009-06-03 | 35.930 | 36.180 | 35.000 | 35.330 | 24.157 | 205,626 |
| 2009-06-02 | 34.590 | 35.920 | 34.510 | 35.840 | 24.506 | 311,840 |
| 2009-06-01 | 34.050 | 34.975 | 33.920 | 34.800 | 23.795 | 141,120 |
| 2009-05-29 | 32.960 | 33.320 | 32.730 | 33.210 | 22.708 | 232,203 |
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.
