Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-03 | 24.770 | 25.030 | 23.920 | 24.130 | 16.271 | 421,706 |
| 2009-03-02 | 25.700 | 26.290 | 24.500 | 24.560 | 16.561 | 453,602 |
| 2009-02-27 | 25.470 | 26.840 | 25.470 | 26.320 | 17.747 | 465,441 |
| 2009-02-26 | 26.730 | 26.870 | 25.660 | 25.720 | 17.343 | 220,625 |
| 2009-02-25 | 26.900 | 27.090 | 26.090 | 26.410 | 17.808 | 228,384 |
| 2009-02-24 | 26.510 | 27.170 | 26.290 | 27.050 | 18.240 | 513,680 |
| 2009-02-23 | 26.820 | 26.870 | 26.230 | 26.290 | 17.727 | 524,141 |
| 2009-02-20 | 27.120 | 27.220 | 26.220 | 26.680 | 17.990 | 428,090 |
| 2009-02-19 | 28.810 | 28.900 | 27.430 | 27.520 | 18.556 | 299,763 |
| 2009-02-18 | 29.510 | 29.530 | 28.500 | 28.600 | 19.285 | 293,942 |
| 2009-02-17 | 29.750 | 30.120 | 29.227 | 29.310 | 19.763 | 237,430 |
| 2009-02-13 | 31.410 | 31.890 | 30.900 | 31.060 | 20.943 | 244,133 |
| 2009-02-12 | 30.660 | 31.400 | 30.210 | 31.320 | 21.119 | 207,700 |
| 2009-02-11 | 30.640 | 31.390 | 30.480 | 31.060 | 20.943 | 216,665 |
| 2009-02-10 | 31.500 | 31.980 | 30.520 | 30.600 | 20.633 | 198,640 |
| 2009-02-09 | 31.920 | 32.030 | 31.610 | 31.920 | 21.523 | 263,189 |
| 2009-02-06 | 31.420 | 32.270 | 31.120 | 32.030 | 21.598 | 259,838 |
| 2009-02-05 | 30.800 | 31.750 | 30.260 | 31.250 | 21.072 | 164,739 |
| 2009-02-04 | 30.850 | 31.970 | 30.590 | 31.070 | 20.950 | 224,061 |
| 2009-02-03 | 30.660 | 31.300 | 29.980 | 31.050 | 20.937 | 278,977 |
| 2009-02-02 | 30.660 | 30.850 | 29.940 | 30.680 | 20.687 | 225,215 |
| 2009-01-30 | 32.490 | 32.640 | 30.700 | 31.000 | 20.903 | 242,135 |
| 2009-01-29 | 33.120 | 33.450 | 32.110 | 32.430 | 21.867 | 390,424 |
| 2009-01-28 | 32.700 | 34.030 | 32.430 | 33.500 | 22.589 | 460,669 |
| 2009-01-27 | 31.260 | 32.450 | 31.030 | 32.180 | 21.699 | 381,870 |
| 2009-01-26 | 31.150 | 32.020 | 30.760 | 31.170 | 21.018 | 303,321 |
| 2009-01-23 | 30.650 | 31.405 | 30.560 | 30.820 | 20.782 | 257,825 |
| 2009-01-22 | 31.310 | 31.830 | 30.300 | 31.260 | 21.078 | 302,710 |
| 2009-01-21 | 31.180 | 31.740 | 30.830 | 31.360 | 21.146 | 281,392 |
| 2009-01-20 | 32.350 | 32.980 | 30.830 | 30.930 | 20.856 | 221,156 |
| 2009-01-16 | 32.490 | 32.680 | 31.040 | 32.420 | 21.861 | 180,708 |
| 2009-01-15 | 31.500 | 32.140 | 30.310 | 32.140 | 21.672 | 319,397 |
| 2009-01-14 | 31.610 | 32.300 | 30.820 | 31.440 | 21.200 | 285,792 |
| 2009-01-13 | 32.160 | 32.710 | 32.010 | 32.440 | 21.874 | 232,269 |
| 2009-01-12 | 33.820 | 34.040 | 31.810 | 32.180 | 21.699 | 286,908 |
| 2009-01-09 | 34.500 | 34.500 | 33.090 | 33.800 | 22.791 | 207,311 |
| 2009-01-08 | 33.870 | 34.530 | 33.640 | 34.500 | 23.263 | 288,776 |
| 2009-01-07 | 34.150 | 34.390 | 33.480 | 33.830 | 22.811 | 300,952 |
| 2009-01-06 | 34.940 | 35.100 | 34.250 | 34.560 | 23.303 | 343,524 |
| 2009-01-05 | 33.810 | 35.050 | 33.170 | 34.600 | 23.330 | 448,744 |
| 2009-01-02 | 32.830 | 34.260 | 32.280 | 34.090 | 22.987 | 145,927 |
| 2008-12-31 | 32.600 | 33.150 | 32.420 | 32.680 | 22.036 | 196,652 |
| 2008-12-30 | 31.600 | 32.410 | 31.070 | 32.350 | 21.813 | 217,398 |
| 2008-12-29 | 31.640 | 31.800 | 30.600 | 31.270 | 21.085 | 205,254 |
| 2008-12-26 | 32.390 | 32.500 | 31.100 | 31.780 | 21.429 | 170,479 |
| 2008-12-24 | 31.690 | 32.420 | 31.360 | 32.200 | 21.712 | 107,881 |
| 2008-12-23 | 32.490 | 32.490 | 31.670 | 31.900 | 21.510 | 345,107 |
| 2008-12-22 | 31.790 | 31.960 | 30.870 | 31.830 | 21.463 | 263,781 |
| 2008-12-19 | 32.210 | 32.400 | 31.450 | 32.000 | 21.577 | 723,054 |
| 2008-12-18 | 33.250 | 33.250 | 31.370 | 32.110 | 21.651 | 278,564 |
| 2008-12-17 | 30.770 | 33.260 | 30.710 | 32.800 | 22.117 | 397,041 |
| 2008-12-16 | 30.630 | 31.400 | 29.470 | 31.400 | 21.173 | 601,553 |
| 2008-12-15 | 30.900 | 30.900 | 29.160 | 29.820 | 20.107 | 232,377 |
| 2008-12-12 | 28.610 | 30.410 | 28.610 | 30.150 | 20.330 | 464,180 |
| 2008-12-11 | 29.920 | 30.230 | 28.900 | 29.110 | 19.629 | 279,012 |
| 2008-12-10 | 30.200 | 31.100 | 29.510 | 30.190 | 20.121 | 289,545 |
| 2008-12-09 | 31.130 | 31.850 | 29.850 | 29.910 | 19.934 | 381,873 |
| 2008-12-08 | 30.180 | 31.830 | 30.110 | 31.160 | 20.767 | 443,850 |
| 2008-12-05 | 27.900 | 29.500 | 27.100 | 29.480 | 19.648 | 205,231 |
| 2008-12-04 | 29.050 | 30.280 | 27.430 | 28.180 | 18.781 | 212,676 |
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.
