Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-03 | 26.860 | 29.640 | 26.670 | 29.570 | 19.708 | 404,647 |
| 2008-12-02 | 27.000 | 28.880 | 26.530 | 27.430 | 18.281 | 545,560 |
| 2008-12-01 | 29.930 | 29.930 | 27.220 | 27.270 | 18.175 | 345,808 |
| 2008-11-28 | 29.010 | 29.900 | 28.650 | 29.900 | 19.928 | 118,619 |
| 2008-11-26 | 26.160 | 29.430 | 25.430 | 29.110 | 19.401 | 541,812 |
| 2008-11-25 | 26.750 | 27.660 | 26.130 | 26.660 | 17.768 | 567,588 |
| 2008-11-24 | 26.700 | 28.000 | 25.700 | 27.080 | 18.048 | 637,417 |
| 2008-11-21 | 26.430 | 26.750 | 24.710 | 26.580 | 17.715 | 543,014 |
| 2008-11-20 | 28.280 | 28.720 | 25.760 | 25.880 | 17.248 | 418,719 |
| 2008-11-19 | 30.340 | 31.280 | 28.690 | 28.690 | 19.121 | 264,427 |
| 2008-11-18 | 30.880 | 31.130 | 29.300 | 30.230 | 20.148 | 369,137 |
| 2008-11-17 | 30.820 | 31.770 | 29.540 | 30.870 | 20.574 | 354,411 |
| 2008-11-14 | 31.600 | 32.320 | 29.780 | 30.350 | 20.227 | 311,191 |
| 2008-11-13 | 28.940 | 32.020 | 28.940 | 31.990 | 21.320 | 549,199 |
| 2008-11-12 | 29.840 | 30.850 | 29.490 | 29.640 | 19.754 | 187,978 |
| 2008-11-11 | 30.720 | 31.980 | 30.320 | 31.000 | 20.661 | 116,548 |
| 2008-11-10 | 33.030 | 33.730 | 31.240 | 31.690 | 21.121 | 145,193 |
| 2008-11-07 | 31.910 | 32.790 | 31.560 | 32.490 | 21.654 | 234,015 |
| 2008-11-06 | 33.320 | 33.770 | 31.540 | 31.580 | 21.047 | 233,514 |
| 2008-11-05 | 36.280 | 36.740 | 33.160 | 33.470 | 22.307 | 435,269 |
| 2008-11-04 | 36.650 | 36.960 | 35.780 | 36.640 | 24.420 | 368,627 |
| 2008-11-03 | 35.870 | 36.960 | 35.540 | 35.990 | 23.986 | 259,448 |
| 2008-10-31 | 35.550 | 36.550 | 35.060 | 35.870 | 23.906 | 420,675 |
| 2008-10-30 | 35.310 | 36.330 | 33.920 | 35.350 | 23.560 | 307,157 |
| 2008-10-29 | 32.670 | 35.380 | 32.500 | 34.440 | 22.953 | 501,788 |
| 2008-10-28 | 30.570 | 32.480 | 28.960 | 32.480 | 21.647 | 336,510 |
| 2008-10-27 | 29.900 | 30.640 | 29.030 | 30.160 | 20.101 | 405,184 |
| 2008-10-24 | 29.030 | 30.780 | 28.600 | 30.240 | 20.154 | 323,869 |
| 2008-10-23 | 30.830 | 31.520 | 29.540 | 30.740 | 20.487 | 647,691 |
| 2008-10-22 | 32.450 | 32.630 | 29.610 | 30.330 | 20.214 | 411,352 |
| 2008-10-21 | 33.910 | 34.540 | 32.980 | 33.150 | 22.094 | 376,323 |
| 2008-10-20 | 34.200 | 34.370 | 32.880 | 34.250 | 22.827 | 479,509 |
| 2008-10-17 | 31.400 | 34.000 | 30.610 | 34.000 | 22.660 | 724,115 |
| 2008-10-16 | 30.760 | 32.880 | 28.650 | 32.650 | 21.760 | 637,795 |
| 2008-10-15 | 32.350 | 32.589 | 30.760 | 32.589 | 21.720 | 414,876 |
| 2008-10-14 | 36.690 | 36.690 | 32.120 | 33.010 | 22.000 | 441,988 |
| 2008-10-13 | 31.680 | 35.650 | 31.150 | 35.650 | 23.760 | 524,800 |
| 2008-10-10 | 27.850 | 30.670 | 27.260 | 29.680 | 19.781 | 944,717 |
| 2008-10-09 | 30.500 | 37.110 | 28.980 | 28.980 | 19.314 | 1,003,928 |
| 2008-10-08 | 30.610 | 31.730 | 29.620 | 30.130 | 20.081 | 549,023 |
| 2008-10-07 | 32.580 | 33.650 | 31.160 | 31.260 | 20.834 | 442,830 |
| 2008-10-06 | 31.680 | 32.120 | 30.210 | 31.970 | 21.307 | 396,146 |
| 2008-10-03 | 33.080 | 34.650 | 32.680 | 32.820 | 21.874 | 393,916 |
| 2008-10-02 | 35.070 | 35.070 | 32.320 | 32.770 | 21.840 | 461,741 |
| 2008-10-01 | 34.770 | 35.480 | 34.540 | 35.070 | 23.373 | 425,189 |
| 2008-09-30 | 33.750 | 35.050 | 32.900 | 35.050 | 23.360 | 490,742 |
| 2008-09-29 | 36.040 | 36.040 | 33.230 | 33.570 | 22.374 | 475,411 |
| 2008-09-26 | 36.420 | 36.590 | 35.520 | 35.950 | 23.960 | 465,772 |
| 2008-09-25 | 37.620 | 38.230 | 36.790 | 37.000 | 24.660 | 376,287 |
| 2008-09-24 | 38.290 | 39.200 | 37.020 | 37.250 | 24.826 | 470,716 |
| 2008-09-23 | 39.390 | 40.770 | 37.670 | 38.160 | 25.433 | 454,938 |
| 2008-09-22 | 40.970 | 41.350 | 39.650 | 39.910 | 26.599 | 204,913 |
| 2008-09-19 | 42.700 | 47.840 | 40.780 | 41.050 | 27.359 | 631,961 |
| 2008-09-18 | 40.040 | 41.880 | 38.410 | 41.050 | 27.359 | 738,320 |
| 2008-09-17 | 42.020 | 42.120 | 40.660 | 41.900 | 27.692 | 557,759 |
| 2008-09-16 | 40.940 | 42.270 | 40.940 | 42.020 | 27.771 | 372,218 |
| 2008-09-15 | 41.580 | 42.760 | 40.900 | 41.670 | 27.540 | 274,237 |
| 2008-09-12 | 42.500 | 43.690 | 42.360 | 43.090 | 28.478 | 234,287 |
| 2008-09-11 | 42.540 | 43.100 | 41.720 | 42.750 | 28.254 | 225,514 |
| 2008-09-10 | 42.220 | 43.160 | 41.950 | 43.020 | 28.432 | 375,578 |
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.
