Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-28 | 32.710 | 33.090 | 32.050 | 32.950 | 22.530 | 210,283 |
| 2009-05-27 | 32.990 | 33.610 | 32.540 | 32.630 | 22.311 | 248,735 |
| 2009-05-26 | 31.280 | 33.060 | 31.020 | 32.960 | 22.537 | 190,665 |
| 2009-05-22 | 31.940 | 31.940 | 31.340 | 31.440 | 21.497 | 119,263 |
| 2009-05-21 | 32.290 | 32.290 | 31.050 | 31.680 | 21.662 | 233,877 |
| 2009-05-20 | 33.150 | 33.810 | 32.340 | 32.560 | 22.263 | 213,168 |
| 2009-05-19 | 33.350 | 33.880 | 32.760 | 32.810 | 22.434 | 350,389 |
| 2009-05-18 | 33.010 | 33.740 | 33.010 | 33.570 | 22.954 | 246,938 |
| 2009-05-15 | 32.410 | 33.480 | 32.170 | 32.780 | 22.414 | 276,605 |
| 2009-05-14 | 32.120 | 32.990 | 31.990 | 32.640 | 22.318 | 245,888 |
| 2009-05-13 | 33.240 | 33.360 | 31.670 | 31.940 | 21.839 | 287,128 |
| 2009-05-12 | 34.560 | 34.800 | 33.280 | 33.580 | 22.961 | 283,793 |
| 2009-05-11 | 35.058 | 35.370 | 33.850 | 34.250 | 23.419 | 508,462 |
| 2009-05-08 | 34.740 | 36.010 | 34.740 | 35.820 | 24.492 | 431,091 |
| 2009-05-07 | 34.700 | 34.700 | 33.900 | 34.260 | 23.426 | 440,310 |
| 2009-05-06 | 33.640 | 34.220 | 33.290 | 33.970 | 23.227 | 245,038 |
| 2009-05-05 | 33.750 | 34.350 | 33.260 | 33.480 | 22.892 | 260,842 |
| 2009-05-04 | 33.390 | 34.110 | 32.840 | 34.020 | 23.262 | 288,618 |
| 2009-05-01 | 32.880 | 33.190 | 32.210 | 32.840 | 22.455 | 289,861 |
| 2009-04-30 | 33.080 | 34.000 | 32.810 | 33.200 | 22.701 | 454,101 |
| 2009-04-29 | 31.920 | 32.890 | 31.550 | 32.700 | 22.359 | 295,815 |
| 2009-04-28 | 31.490 | 32.130 | 31.050 | 31.770 | 21.723 | 425,535 |
| 2009-04-27 | 30.630 | 32.150 | 30.610 | 31.900 | 21.812 | 408,082 |
| 2009-04-24 | 30.770 | 31.440 | 30.690 | 31.160 | 21.306 | 359,714 |
| 2009-04-23 | 30.000 | 31.290 | 30.000 | 30.600 | 20.923 | 357,633 |
| 2009-04-22 | 28.610 | 29.810 | 28.610 | 29.220 | 19.980 | 292,380 |
| 2009-04-21 | 27.990 | 29.420 | 27.990 | 28.970 | 19.809 | 326,365 |
| 2009-04-20 | 28.840 | 29.060 | 28.020 | 28.470 | 19.467 | 265,112 |
| 2009-04-17 | 29.440 | 29.440 | 28.861 | 29.260 | 20.007 | 286,235 |
| 2009-04-16 | 28.980 | 29.720 | 28.590 | 29.390 | 20.096 | 243,653 |
| 2009-04-15 | 28.720 | 29.210 | 28.460 | 28.760 | 19.665 | 203,160 |
| 2009-04-14 | 28.770 | 29.060 | 28.340 | 28.550 | 19.521 | 118,940 |
| 2009-04-13 | 29.020 | 29.310 | 28.300 | 29.050 | 19.863 | 223,455 |
| 2009-04-09 | 28.810 | 29.490 | 28.240 | 29.150 | 19.932 | 293,606 |
| 2009-04-08 | 28.050 | 28.390 | 27.600 | 28.000 | 19.145 | 220,020 |
| 2009-04-07 | 28.180 | 28.400 | 27.730 | 27.800 | 19.009 | 346,867 |
| 2009-04-06 | 28.570 | 28.700 | 28.110 | 28.500 | 19.487 | 277,482 |
| 2009-04-03 | 28.850 | 29.000 | 28.460 | 28.700 | 19.624 | 255,906 |
| 2009-04-02 | 28.760 | 29.572 | 28.400 | 28.650 | 19.590 | 380,234 |
| 2009-04-01 | 26.540 | 28.170 | 26.170 | 28.020 | 19.159 | 563,603 |
| 2009-03-31 | 27.000 | 27.650 | 26.510 | 26.960 | 18.434 | 302,622 |
| 2009-03-30 | 26.920 | 27.190 | 25.810 | 26.410 | 18.058 | 261,799 |
| 2009-03-27 | 27.700 | 28.150 | 27.200 | 27.880 | 19.063 | 223,830 |
| 2009-03-26 | 27.150 | 28.110 | 26.890 | 28.110 | 19.221 | 453,686 |
| 2009-03-25 | 26.240 | 27.440 | 25.940 | 26.740 | 18.284 | 520,718 |
| 2009-03-24 | 26.520 | 26.895 | 26.200 | 26.260 | 17.956 | 323,400 |
| 2009-03-23 | 26.000 | 26.660 | 25.850 | 26.620 | 18.202 | 329,780 |
| 2009-03-20 | 26.570 | 26.750 | 25.090 | 25.370 | 17.347 | 233,897 |
| 2009-03-19 | 27.510 | 27.700 | 26.430 | 26.490 | 18.113 | 195,883 |
| 2009-03-18 | 25.830 | 27.600 | 25.070 | 27.180 | 18.585 | 461,085 |
| 2009-03-17 | 25.460 | 25.830 | 24.870 | 25.830 | 17.662 | 206,406 |
| 2009-03-16 | 25.580 | 26.180 | 25.290 | 25.400 | 17.368 | 249,201 |
| 2009-03-13 | 25.030 | 25.440 | 24.800 | 25.120 | 17.176 | 172,250 |
| 2009-03-12 | 24.140 | 25.120 | 23.660 | 25.040 | 17.121 | 171,812 |
| 2009-03-11 | 23.420 | 24.810 | 23.310 | 24.080 | 16.465 | 325,819 |
| 2009-03-10 | 22.580 | 23.280 | 22.420 | 23.240 | 15.891 | 563,450 |
| 2009-03-09 | 23.040 | 23.970 | 22.050 | 22.150 | 15.145 | 493,905 |
| 2009-03-06 | 23.900 | 24.240 | 22.800 | 23.440 | 16.027 | 381,812 |
| 2009-03-05 | 24.510 | 24.580 | 23.130 | 23.440 | 16.027 | 297,538 |
| 2009-03-04 | 24.390 | 25.880 | 24.200 | 25.270 | 17.039 | 366,311 |
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.
