Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 414.44 | 415.76 | 396.61 | 397.66 | 385.48 | 564,225 |
| 2024-05-24 | 402.32 | 413.63 | 401.75 | 413.00 | 400.35 | 346,289 |
| 2024-05-23 | 409.75 | 409.75 | 398.64 | 400.61 | 388.34 | 341,532 |
| 2024-05-22 | 404.88 | 407.48 | 399.31 | 401.14 | 388.86 | 410,264 |
| 2024-05-21 | 395.88 | 404.55 | 395.40 | 404.00 | 391.63 | 376,146 |
| 2024-05-20 | 392.82 | 401.11 | 391.81 | 397.77 | 385.59 | 333,212 |
| 2024-05-17 | 393.94 | 393.94 | 388.34 | 392.74 | 380.71 | 380,105 |
| 2024-05-16 | 402.82 | 402.82 | 389.22 | 391.33 | 379.35 | 490,337 |
| 2024-05-15 | 403.78 | 407.33 | 402.96 | 404.73 | 392.34 | 340,011 |
| 2024-05-14 | 399.82 | 401.60 | 395.56 | 401.04 | 388.76 | 266,355 |
| 2024-05-13 | 407.40 | 408.07 | 397.93 | 402.02 | 389.71 | 311,927 |
| 2024-05-10 | 411.42 | 412.52 | 405.14 | 407.27 | 394.80 | 296,011 |
| 2024-05-09 | 396.40 | 409.24 | 396.40 | 409.21 | 396.68 | 526,426 |
| 2024-05-08 | 397.79 | 399.51 | 394.85 | 396.37 | 384.23 | 358,497 |
| 2024-05-07 | 389.60 | 393.47 | 387.18 | 393.06 | 381.02 | 460,689 |
| 2024-05-06 | 383.48 | 388.07 | 382.83 | 388.00 | 376.12 | 463,387 |
| 2024-05-03 | 377.43 | 381.31 | 376.29 | 379.89 | 368.26 | 433,697 |
| 2024-05-02 | 374.03 | 377.04 | 367.27 | 372.94 | 361.52 | 645,589 |
| 2024-05-01 | 367.72 | 385.02 | 365.89 | 373.30 | 361.87 | 907,625 |
| 2024-04-30 | 394.97 | 400.00 | 368.55 | 370.52 | 359.17 | 1,651,005 |
| 2024-04-29 | 408.38 | 411.86 | 403.45 | 407.19 | 394.72 | 540,747 |
| 2024-04-26 | 403.56 | 410.37 | 403.56 | 407.53 | 395.05 | 359,603 |
| 2024-04-25 | 394.56 | 403.58 | 391.01 | 402.27 | 389.95 | 349,992 |
| 2024-04-24 | 399.94 | 408.00 | 395.26 | 398.55 | 386.35 | 342,032 |
| 2024-04-23 | 393.50 | 400.48 | 391.23 | 398.00 | 385.81 | 255,029 |
| 2024-04-22 | 391.18 | 393.68 | 387.08 | 390.56 | 378.60 | 391,009 |
| 2024-04-19 | 393.49 | 396.45 | 385.54 | 388.03 | 376.15 | 354,622 |
| 2024-04-18 | 395.76 | 397.94 | 390.92 | 392.28 | 380.27 | 302,604 |
| 2024-04-17 | 397.99 | 397.99 | 388.20 | 390.97 | 379.00 | 396,855 |
| 2024-04-16 | 399.45 | 399.84 | 391.14 | 396.28 | 384.14 | 492,112 |
| 2024-04-15 | 410.51 | 413.95 | 398.42 | 402.59 | 390.26 | 370,165 |
| 2024-04-12 | 401.88 | 406.09 | 398.99 | 401.74 | 389.44 | 405,898 |
| 2024-04-11 | 406.23 | 409.35 | 403.46 | 406.23 | 393.79 | 313,163 |
| 2024-04-10 | 401.75 | 411.51 | 398.36 | 406.91 | 394.45 | 392,669 |
| 2024-04-09 | 417.14 | 420.92 | 402.18 | 409.17 | 396.64 | 461,212 |
| 2024-04-08 | 419.16 | 420.03 | 413.88 | 415.74 | 403.01 | 367,315 |
| 2024-04-05 | 416.44 | 423.57 | 416.30 | 417.08 | 404.31 | 449,666 |
| 2024-04-04 | 427.41 | 429.61 | 411.24 | 412.56 | 399.93 | 369,897 |
| 2024-04-03 | 415.21 | 426.72 | 411.33 | 424.40 | 411.40 | 428,768 |
| 2024-04-02 | 415.09 | 416.24 | 409.78 | 415.54 | 402.81 | 348,782 |
| 2024-04-01 | 415.62 | 418.40 | 413.93 | 416.80 | 404.04 | 263,665 |
| 2024-03-28 | 415.89 | 417.21 | 412.56 | 415.05 | 402.34 | 291,185 |
| 2024-03-27 | 414.75 | 415.79 | 409.40 | 413.86 | 401.19 | 275,160 |
| 2024-03-26 | 412.46 | 416.56 | 411.06 | 413.33 | 400.67 | 472,565 |
| 2024-03-25 | 415.62 | 419.65 | 412.76 | 413.12 | 400.47 | 286,150 |
| 2024-03-22 | 415.00 | 418.83 | 413.61 | 417.92 | 405.12 | 418,688 |
| 2024-03-21 | 409.40 | 416.06 | 407.09 | 415.00 | 402.29 | 285,984 |
| 2024-03-20 | 400.00 | 408.08 | 398.36 | 406.65 | 394.20 | 388,431 |
| 2024-03-19 | 397.00 | 398.11 | 390.47 | 396.71 | 384.56 | 377,464 |
| 2024-03-18 | 397.45 | 403.94 | 397.45 | 399.61 | 387.37 | 299,921 |
| 2024-03-15 | 397.32 | 402.77 | 394.47 | 395.15 | 383.05 | 975,258 |
| 2024-03-14 | 401.68 | 404.15 | 398.34 | 401.83 | 389.52 | 630,144 |
| 2024-03-13 | 397.81 | 400.00 | 393.20 | 399.53 | 387.30 | 503,965 |
| 2024-03-12 | 387.85 | 397.32 | 387.38 | 396.93 | 384.77 | 540,643 |
| 2024-03-11 | 390.11 | 390.42 | 379.23 | 387.43 | 375.57 | 496,119 |
| 2024-03-08 | 392.90 | 396.92 | 388.57 | 393.14 | 381.10 | 428,687 |
| 2024-03-07 | 390.01 | 393.37 | 389.42 | 392.96 | 380.93 | 293,829 |
| 2024-03-06 | 386.29 | 388.86 | 382.35 | 387.92 | 376.04 | 333,014 |
| 2024-03-05 | 384.25 | 385.37 | 377.32 | 380.65 | 368.99 | 450,351 |
| 2024-03-04 | 386.83 | 392.98 | 386.83 | 387.74 | 375.87 | 437,271 |
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.