Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	44.400	44.450	42.810	42.810	28.062	236,681
2008-03-18	44.290	44.510	43.550	44.200	28.973	413,295
2008-03-17	42.850	43.640	42.580	43.170	28.298	212,800
2008-03-14	44.900	44.900	43.000	43.580	28.567	142,900
2008-03-13	44.200	44.880	43.780	44.670	29.281	148,720
2008-03-12	44.550	45.480	44.550	44.700	29.301	151,500
2008-03-11	44.190	44.600	44.000	44.430	29.124	301,100
2008-03-10	44.550	44.550	42.860	43.100	28.252	439,300
2008-03-07	44.550	44.850	44.020	44.600	29.235	466,560
2008-03-06	47.790	47.790	45.120	47.790	31.327	399,410
2008-03-05	46.420	47.540	46.420	47.540	30.946	408,200
2008-03-04	46.900	46.900	46.420	46.900	30.530	616,445
2008-03-03	45.280	47.240	45.280	47.240	30.751	688,934
2008-02-29	47.170	47.170	45.370	47.170	30.705	292,800
2008-02-28	47.700	48.170	47.300	47.580	30.972	233,100
2008-02-27	46.300	48.370	46.300	48.100	31.311	338,160
2008-02-26	46.500	47.170	46.500	46.700	30.400	401,310
2008-02-25	46.350	46.880	46.350	46.880	30.517	306,600
2008-02-22	46.000	46.460	45.480	46.460	30.243	255,600
2008-02-21	47.280	48.240	45.950	45.950	29.911	254,335
2008-02-20	46.500	47.840	46.500	47.840	31.142	336,193
2008-02-19	46.900	47.610	46.290	46.570	30.315	255,800
2008-02-15	46.330	47.540	46.270	46.560	30.308	305,800
2008-02-14	48.220	48.550	46.590	46.700	30.400	94,800
2008-02-13	47.800	49.000	47.800	49.000	31.897	419,400
2008-02-12	47.930	48.760	47.500	48.760	31.741	261,177
2008-02-11	46.640	47.780	46.640	47.590	30.979	252,700
2008-02-08	47.030	47.690	46.780	47.690	31.044	280,090
2008-02-07	45.140	47.700	45.140	47.700	31.051	442,100
2008-02-06	46.870	47.020	45.190	45.230	29.443	262,100
2008-02-05	47.150	47.480	46.810	47.480	30.907	409,013
2008-02-04	47.370	48.590	46.930	47.590	30.979	413,900
2008-02-01	47.490	47.620	47.280	47.620	30.998	714,572
2008-01-31	46.230	48.000	46.230	48.000	31.246	345,800
2008-01-30	46.450	48.320	46.450	48.320	31.454	310,600
2008-01-29	46.140	47.490	45.380	46.880	30.517	372,204
2008-01-28	45.000	45.980	44.230	45.980	29.931	354,810
2008-01-25	43.500	45.310	43.250	45.190	29.417	334,603
2008-01-24	44.340	45.150	42.940	44.630	29.052	681,099
2008-01-23	41.850	44.810	41.500	44.360	28.876	496,500
2008-01-22	41.200	43.700	38.660	43.430	28.271	347,542
2008-01-18	43.070	44.390	42.320	42.620	27.744	312,898
2008-01-17	44.540	45.020	42.920	42.990	27.985	264,109
2008-01-16	45.050	45.640	44.460	44.540	28.993	142,928
2008-01-15	45.790	46.020	44.730	45.310	29.495	311,137
2008-01-14	45.700	46.280	45.500	45.930	29.898	277,900
2008-01-11	46.210	46.240	45.320	45.560	29.657	264,900
2008-01-10	46.800	47.120	45.860	46.500	30.269	380,560
2008-01-09	47.570	47.990	45.890	46.670	30.380	341,085
2008-01-08	48.000	48.750	47.710	47.790	31.109	323,100
2008-01-07	48.920	49.180	47.580	47.930	31.200	265,100
2008-01-04	49.970	50.030	48.230	48.590	31.630	212,800
2008-01-03	50.550	50.860	50.270	50.550	32.906	206,280
2008-01-02	51.300	51.790	50.260	50.560	32.912	306,000

← NewerPage 79 of 79 · 4,734 trading days

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.