Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 465.75 | 468.02 | 458.90 | 461.10 | 461.10 | 432,000 |
| 2026-10-15 | 464.08 | 466.91 | 457.59 | 464.71 | 464.71 | 678,602 |
| 2026-10-14 | 474.68 | 477.93 | 467.30 | 473.37 | 473.37 | 586,049 |
| 2026-10-13 | 471.11 | 480.52 | 463.98 | 477.93 | 477.93 | 443,356 |
| 2026-10-12 | 471.00 | 476.63 | 468.22 | 474.05 | 474.05 | 310,621 |
| 2026-10-09 | 476.79 | 479.28 | 470.93 | 474.11 | 474.11 | 303,618 |
| 2026-10-08 | 471.03 | 483.86 | 469.94 | 475.40 | 475.40 | 784,617 |
| 2026-10-07 | 478.42 | 479.83 | 468.81 | 475.41 | 475.41 | 503,569 |
| 2026-10-06 | 483.51 | 492.63 | 482.00 | 485.41 | 485.41 | 504,101 |
| 2026-10-05 | 474.11 | 484.56 | 470.38 | 480.65 | 480.65 | 399,962 |
| 2026-10-02 | 473.98 | 477.97 | 466.98 | 475.52 | 475.52 | 461,214 |
| 2026-10-01 | 454.96 | 469.88 | 449.11 | 466.98 | 466.98 | 536,706 |
| 2026-09-30 | 461.73 | 464.38 | 453.59 | 453.60 | 453.60 | 481,470 |
| 2026-09-29 | 469.36 | 472.32 | 456.98 | 459.09 | 459.09 | 497,798 |
| 2026-09-28 | 462.02 | 472.35 | 460.31 | 465.72 | 465.72 | 429,506 |
| 2026-09-25 | 466.60 | 471.28 | 461.42 | 466.62 | 466.62 | 351,224 |
| 2026-09-24 | 457.61 | 467.39 | 455.55 | 465.88 | 465.88 | 378,347 |
| 2026-09-23 | 454.84 | 470.36 | 452.63 | 463.70 | 463.70 | 604,415 |
| 2026-09-22 | 458.35 | 459.33 | 454.45 | 458.83 | 458.83 | 375,653 |
| 2026-09-21 | 451.36 | 458.27 | 446.24 | 457.49 | 457.49 | 422,508 |
| 2026-09-18 | 443.91 | 449.29 | 443.52 | 446.92 | 446.92 | 883,909 |
| 2026-09-17 | 447.56 | 450.13 | 435.91 | 443.23 | 443.23 | 655,477 |
| 2026-09-16 | 443.78 | 445.22 | 435.97 | 439.07 | 439.07 | 297,384 |
| 2026-09-15 | 447.02 | 448.19 | 436.79 | 438.53 | 438.53 | 508,084 |
| 2026-09-14 | 442.29 | 446.70 | 435.72 | 442.38 | 442.38 | 459,576 |
| 2026-09-11 | 459.01 | 467.08 | 457.48 | 460.40 | 460.40 | 418,105 |
| 2026-09-10 | 450.69 | 456.62 | 446.99 | 452.41 | 452.41 | 570,129 |
| 2026-09-09 | 462.57 | 467.26 | 453.76 | 454.97 | 454.97 | 447,480 |
| 2026-09-08 | 461.71 | 469.36 | 460.28 | 464.75 | 464.75 | 413,529 |
| 2026-09-04 | 459.80 | 468.59 | 458.46 | 460.72 | 460.72 | 532,647 |
| 2026-09-03 | 452.36 | 461.75 | 449.00 | 460.15 | 460.15 | 598,519 |
| 2026-09-02 | 444.42 | 452.37 | 439.89 | 450.08 | 450.08 | 458,326 |
| 2026-09-01 | 448.52 | 451.90 | 441.64 | 443.31 | 443.31 | 429,482 |
| 2026-08-31 | 456.54 | 457.73 | 452.20 | 453.00 | 453.00 | 506,894 |
| 2026-08-28 | 470.84 | 474.16 | 458.62 | 459.66 | 458.24 | 267,861 |
| 2026-08-27 | 477.03 | 478.95 | 467.05 | 470.28 | 468.83 | 448,063 |
| 2026-08-26 | 466.17 | 476.26 | 464.66 | 472.46 | 471.00 | 383,707 |
| 2026-08-25 | 474.62 | 476.05 | 462.72 | 464.19 | 462.76 | 341,647 |
| 2026-08-24 | 470.03 | 473.26 | 465.26 | 466.76 | 465.32 | 607,932 |
| 2026-08-21 | 477.88 | 479.99 | 468.00 | 470.03 | 468.58 | 418,302 |
| 2026-08-20 | 471.24 | 476.80 | 468.21 | 469.76 | 468.31 | 338,799 |
| 2026-08-19 | 482.66 | 485.51 | 471.08 | 475.64 | 474.17 | 676,364 |
| 2026-08-18 | 494.22 | 494.56 | 482.90 | 483.86 | 482.37 | 658,994 |
| 2026-08-17 | 511.60 | 512.98 | 503.94 | 504.30 | 502.74 | 469,935 |
| 2026-08-14 | 505.97 | 513.04 | 504.23 | 511.39 | 509.81 | 309,006 |
| 2026-08-13 | 511.92 | 511.92 | 502.31 | 507.10 | 505.53 | 302,961 |
| 2026-08-12 | 527.15 | 529.39 | 512.39 | 512.90 | 511.32 | 395,913 |
| 2026-08-11 | 507.95 | 520.90 | 507.95 | 519.62 | 518.01 | 409,373 |
| 2026-08-10 | 516.82 | 516.82 | 504.74 | 504.90 | 503.34 | 354,696 |
| 2026-08-07 | 510.79 | 519.70 | 507.44 | 513.99 | 512.40 | 374,215 |
| 2026-08-06 | 514.73 | 521.74 | 507.56 | 507.73 | 506.16 | 433,916 |
| 2026-08-05 | 504.47 | 517.19 | 499.83 | 513.58 | 511.99 | 655,571 |
| 2026-08-04 | 487.21 | 505.47 | 476.86 | 502.24 | 500.69 | 724,235 |
| 2026-08-03 | 470.41 | 477.49 | 466.05 | 476.04 | 474.57 | 791,168 |
| 2026-07-31 | 484.59 | 485.44 | 470.70 | 472.55 | 471.09 | 742,546 |
| 2026-07-30 | 478.94 | 479.98 | 468.15 | 473.69 | 472.23 | 880,486 |
| 2026-07-29 | 479.08 | 480.12 | 455.07 | 460.96 | 459.54 | 882,730 |
| 2026-07-28 | 474.04 | 497.96 | 461.39 | 483.66 | 482.17 | 1,610,920 |
| 2026-07-27 | 486.96 | 499.89 | 478.56 | 497.96 | 496.42 | 1,041,592 |
| 2026-07-24 | 487.22 | 493.40 | 481.53 | 486.09 | 484.59 | 470,412 |
Page 1 of 21 · 1,255 trading daysOlder →
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.