Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 375.36 | 382.36 | 375.04 | 378.14 | 367.71 | 237,513 |
| 2024-08-21 | 370.92 | 377.48 | 370.08 | 375.42 | 365.06 | 333,752 |
| 2024-08-20 | 375.84 | 376.72 | 369.63 | 370.92 | 360.69 | 244,720 |
| 2024-08-19 | 373.89 | 375.72 | 370.34 | 375.72 | 365.36 | 299,129 |
| 2024-08-16 | 379.95 | 379.95 | 371.52 | 373.83 | 363.52 | 332,625 |
| 2024-08-15 | 385.73 | 389.24 | 379.54 | 380.97 | 370.46 | 349,053 |
| 2024-08-14 | 376.73 | 380.69 | 375.67 | 379.68 | 369.21 | 358,502 |
| 2024-08-13 | 377.97 | 380.06 | 371.66 | 375.08 | 364.73 | 377,122 |
| 2024-08-12 | 377.58 | 379.98 | 370.50 | 373.27 | 362.97 | 317,600 |
| 2024-08-09 | 371.43 | 377.11 | 369.66 | 377.00 | 366.60 | 414,487 |
| 2024-08-08 | 363.57 | 375.57 | 359.68 | 373.78 | 363.47 | 463,829 |
| 2024-08-07 | 366.38 | 370.01 | 358.98 | 359.04 | 349.14 | 403,183 |
| 2024-08-06 | 364.61 | 368.82 | 360.47 | 361.03 | 351.07 | 409,256 |
| 2024-08-05 | 350.03 | 369.13 | 346.13 | 364.42 | 354.37 | 556,459 |
| 2024-08-02 | 369.00 | 369.57 | 354.62 | 366.19 | 356.09 | 599,728 |
| 2024-08-01 | 395.65 | 398.80 | 371.04 | 379.77 | 369.29 | 658,817 |
| 2024-07-31 | 391.76 | 403.59 | 391.19 | 395.65 | 384.74 | 868,384 |
| 2024-07-30 | 378.76 | 389.06 | 369.00 | 379.80 | 369.32 | 793,266 |
| 2024-07-29 | 368.16 | 372.57 | 363.88 | 366.89 | 356.77 | 526,629 |
| 2024-07-26 | 364.63 | 369.56 | 362.31 | 367.09 | 356.96 | 342,262 |
| 2024-07-25 | 357.10 | 364.51 | 347.13 | 355.55 | 345.74 | 737,031 |
| 2024-07-24 | 372.77 | 374.08 | 355.68 | 356.98 | 347.13 | 668,557 |
| 2024-07-23 | 377.25 | 384.48 | 377.03 | 379.60 | 369.13 | 374,243 |
| 2024-07-22 | 375.58 | 379.95 | 372.32 | 379.26 | 368.80 | 410,683 |
| 2024-07-19 | 370.91 | 374.84 | 369.16 | 370.23 | 360.02 | 533,367 |
| 2024-07-18 | 371.80 | 380.27 | 365.36 | 368.78 | 358.61 | 838,365 |
| 2024-07-17 | 386.38 | 388.20 | 366.51 | 366.61 | 356.50 | 725,598 |
| 2024-07-16 | 378.32 | 391.88 | 376.91 | 391.41 | 380.61 | 480,079 |
| 2024-07-15 | 380.27 | 383.43 | 373.83 | 374.60 | 364.27 | 478,995 |
| 2024-07-12 | 381.34 | 385.93 | 378.77 | 380.47 | 369.97 | 488,063 |
| 2024-07-11 | 377.40 | 383.71 | 375.60 | 379.02 | 368.56 | 546,519 |
| 2024-07-10 | 372.47 | 376.30 | 369.55 | 375.32 | 364.97 | 285,488 |
| 2024-07-09 | 376.23 | 377.98 | 369.98 | 371.15 | 360.91 | 356,368 |
| 2024-07-08 | 375.84 | 381.00 | 374.39 | 377.01 | 366.61 | 529,666 |
| 2024-07-05 | 370.67 | 374.42 | 367.69 | 372.75 | 362.47 | 477,851 |
| 2024-07-03 | 366.91 | 372.38 | 365.79 | 371.29 | 361.05 | 334,883 |
| 2024-07-02 | 359.46 | 367.42 | 358.16 | 365.81 | 355.72 | 405,634 |
| 2024-07-01 | 371.96 | 371.96 | 357.70 | 359.14 | 349.23 | 652,717 |
| 2024-06-28 | 370.88 | 377.79 | 363.58 | 365.48 | 355.40 | 1,829,822 |
| 2024-06-27 | 375.28 | 377.14 | 367.15 | 369.84 | 359.64 | 538,539 |
| 2024-06-26 | 374.25 | 374.38 | 369.30 | 371.77 | 361.51 | 492,891 |
| 2024-06-25 | 379.54 | 380.76 | 373.35 | 378.04 | 367.61 | 323,539 |
| 2024-06-24 | 377.42 | 381.71 | 373.82 | 379.56 | 369.09 | 461,339 |
| 2024-06-21 | 383.31 | 384.23 | 375.41 | 377.39 | 366.98 | 736,091 |
| 2024-06-20 | 388.50 | 390.73 | 378.46 | 380.07 | 369.59 | 517,439 |
| 2024-06-18 | 378.54 | 390.27 | 371.99 | 387.74 | 377.04 | 464,506 |
| 2024-06-17 | 374.11 | 382.70 | 369.28 | 381.63 | 371.10 | 455,344 |
| 2024-06-14 | 379.12 | 381.95 | 372.62 | 374.74 | 364.40 | 442,020 |
| 2024-06-13 | 381.61 | 386.09 | 375.11 | 385.01 | 374.39 | 409,624 |
| 2024-06-12 | 373.53 | 385.55 | 372.71 | 383.49 | 372.91 | 620,873 |
| 2024-06-11 | 366.38 | 369.19 | 363.81 | 367.71 | 357.57 | 487,531 |
| 2024-06-10 | 365.27 | 371.43 | 365.27 | 369.01 | 358.83 | 557,334 |
| 2024-06-07 | 366.23 | 373.32 | 363.81 | 366.68 | 356.56 | 564,349 |
| 2024-06-06 | 381.69 | 382.00 | 365.00 | 365.94 | 355.84 | 648,288 |
| 2024-06-05 | 377.70 | 381.82 | 375.00 | 381.62 | 371.09 | 547,733 |
| 2024-06-04 | 384.90 | 388.38 | 365.92 | 371.77 | 361.51 | 1,034,275 |
| 2024-06-03 | 391.86 | 392.69 | 375.65 | 385.75 | 375.11 | 567,562 |
| 2024-05-31 | 388.54 | 391.93 | 378.25 | 388.89 | 378.16 | 717,927 |
| 2024-05-30 | 388.30 | 394.75 | 385.14 | 390.68 | 378.72 | 324,491 |
| 2024-05-29 | 394.24 | 394.24 | 386.96 | 389.28 | 377.36 | 315,029 |
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.