Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 386.83 | 392.98 | 386.83 | 387.74 | 375.87 | 437,271 |
| 2024-03-01 | 380.60 | 385.35 | 379.62 | 384.77 | 372.99 | 396,217 |
| 2024-02-29 | 375.36 | 382.58 | 374.44 | 380.67 | 369.01 | 955,066 |
| 2024-02-28 | 366.38 | 372.59 | 365.26 | 370.82 | 359.46 | 383,019 |
| 2024-02-27 | 369.97 | 371.06 | 364.74 | 367.49 | 355.05 | 297,275 |
| 2024-02-26 | 366.43 | 371.50 | 366.43 | 369.58 | 357.07 | 391,812 |
| 2024-02-23 | 366.30 | 368.51 | 361.85 | 365.79 | 353.41 | 290,084 |
| 2024-02-22 | 359.54 | 365.47 | 357.81 | 364.72 | 352.38 | 675,280 |
| 2024-02-21 | 354.36 | 355.26 | 351.76 | 354.15 | 342.17 | 385,839 |
| 2024-02-20 | 358.00 | 358.43 | 353.84 | 355.35 | 343.32 | 341,304 |
| 2024-02-16 | 358.42 | 363.46 | 358.30 | 358.88 | 346.73 | 202,289 |
| 2024-02-15 | 360.04 | 361.21 | 355.30 | 358.69 | 346.55 | 267,445 |
| 2024-02-14 | 354.60 | 359.98 | 353.46 | 359.69 | 347.52 | 327,741 |
| 2024-02-13 | 353.25 | 355.00 | 347.73 | 352.62 | 340.69 | 355,761 |
| 2024-02-12 | 361.77 | 364.76 | 359.37 | 359.82 | 347.64 | 295,342 |
| 2024-02-09 | 357.86 | 363.36 | 357.50 | 363.01 | 350.73 | 308,943 |
| 2024-02-08 | 356.83 | 359.04 | 354.95 | 358.21 | 346.09 | 308,302 |
| 2024-02-07 | 352.01 | 358.12 | 349.68 | 355.13 | 343.11 | 394,010 |
| 2024-02-06 | 350.67 | 355.06 | 342.85 | 350.25 | 338.40 | 478,899 |
| 2024-02-05 | 352.63 | 356.38 | 348.72 | 350.99 | 339.11 | 527,652 |
| 2024-02-02 | 343.58 | 356.06 | 343.02 | 354.03 | 342.05 | 793,361 |
| 2024-02-01 | 336.30 | 344.40 | 334.22 | 343.71 | 332.08 | 543,689 |
| 2024-01-31 | 342.41 | 343.63 | 334.17 | 335.57 | 324.21 | 676,269 |
| 2024-01-30 | 333.30 | 347.28 | 329.25 | 344.31 | 332.66 | 901,540 |
| 2024-01-29 | 327.28 | 333.02 | 326.13 | 332.56 | 321.31 | 857,743 |
| 2024-01-26 | 333.85 | 335.44 | 328.77 | 328.98 | 317.85 | 375,676 |
| 2024-01-25 | 331.36 | 336.20 | 330.63 | 333.82 | 322.52 | 464,728 |
| 2024-01-24 | 332.82 | 333.46 | 327.51 | 328.16 | 317.05 | 301,229 |
| 2024-01-23 | 334.81 | 336.54 | 329.67 | 330.96 | 319.76 | 277,982 |
| 2024-01-22 | 330.81 | 336.83 | 330.81 | 334.76 | 323.43 | 382,256 |
| 2024-01-19 | 326.83 | 332.00 | 323.46 | 329.62 | 318.47 | 492,591 |
| 2024-01-18 | 322.87 | 326.40 | 322.28 | 325.69 | 314.67 | 152,434 |
| 2024-01-17 | 324.24 | 328.57 | 319.06 | 321.62 | 310.74 | 210,885 |
| 2024-01-16 | 326.26 | 327.83 | 324.17 | 326.42 | 315.37 | 211,468 |
| 2024-01-12 | 329.05 | 329.05 | 322.21 | 327.63 | 316.54 | 201,285 |
| 2024-01-11 | 325.25 | 327.96 | 319.39 | 327.69 | 316.60 | 348,873 |
| 2024-01-10 | 329.46 | 329.46 | 324.94 | 325.69 | 314.67 | 384,072 |
| 2024-01-09 | 320.92 | 329.30 | 319.03 | 327.75 | 316.66 | 464,796 |
| 2024-01-08 | 319.90 | 323.43 | 317.32 | 322.88 | 311.95 | 295,282 |
| 2024-01-05 | 320.09 | 320.09 | 315.38 | 318.16 | 307.39 | 355,841 |
| 2024-01-04 | 317.28 | 320.49 | 316.06 | 319.94 | 309.11 | 373,407 |
| 2024-01-03 | 324.08 | 324.13 | 316.76 | 316.84 | 306.12 | 297,020 |
| 2024-01-02 | 327.18 | 328.20 | 324.39 | 325.92 | 314.89 | 263,162 |
| 2023-12-29 | 327.67 | 329.33 | 327.17 | 328.93 | 317.80 | 189,351 |
| 2023-12-28 | 324.68 | 329.74 | 322.63 | 328.10 | 317.00 | 462,994 |
| 2023-12-27 | 328.89 | 330.00 | 327.25 | 328.02 | 316.92 | 239,028 |
| 2023-12-26 | 326.38 | 329.63 | 326.35 | 328.89 | 317.76 | 162,968 |
| 2023-12-22 | 326.12 | 329.11 | 325.53 | 325.99 | 314.96 | 155,170 |
| 2023-12-21 | 323.32 | 326.19 | 322.11 | 324.55 | 313.57 | 246,129 |
| 2023-12-20 | 323.36 | 325.57 | 320.52 | 321.12 | 310.25 | 526,557 |
| 2023-12-19 | 326.13 | 328.12 | 321.54 | 323.69 | 312.74 | 339,120 |
| 2023-12-18 | 325.09 | 327.12 | 323.27 | 325.11 | 314.11 | 355,296 |
| 2023-12-15 | 326.35 | 328.42 | 324.03 | 325.43 | 314.42 | 704,934 |
| 2023-12-14 | 320.61 | 326.88 | 318.86 | 326.79 | 315.73 | 666,426 |
| 2023-12-13 | 319.07 | 320.09 | 311.38 | 314.92 | 304.26 | 559,812 |
| 2023-12-12 | 316.01 | 321.63 | 313.88 | 319.03 | 308.23 | 429,582 |
| 2023-12-11 | 309.03 | 315.31 | 306.92 | 314.87 | 304.21 | 411,934 |
| 2023-12-08 | 307.73 | 310.89 | 306.90 | 308.17 | 297.74 | 335,382 |
| 2023-12-07 | 303.73 | 306.62 | 303.06 | 306.25 | 295.89 | 248,241 |
| 2023-12-06 | 302.43 | 305.00 | 300.54 | 303.41 | 293.14 | 303,929 |
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.