Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 327.38 | 328.85 | 324.68 | 326.45 | 314.10 | 358,640 |
| 2023-09-08 | 324.54 | 331.53 | 322.10 | 327.57 | 315.18 | 417,109 |
| 2023-09-07 | 316.21 | 327.17 | 311.24 | 325.02 | 312.72 | 468,893 |
| 2023-09-06 | 313.78 | 318.32 | 312.64 | 316.92 | 304.93 | 489,446 |
| 2023-09-05 | 327.27 | 327.68 | 311.31 | 313.74 | 301.87 | 813,122 |
| 2023-09-01 | 327.03 | 329.60 | 326.78 | 328.53 | 316.10 | 413,263 |
| 2023-08-31 | 326.73 | 328.76 | 325.19 | 326.05 | 313.71 | 266,137 |
| 2023-08-30 | 329.15 | 331.81 | 325.75 | 326.76 | 314.40 | 341,496 |
| 2023-08-29 | 324.13 | 328.96 | 323.94 | 327.37 | 313.91 | 394,244 |
| 2023-08-28 | 323.15 | 330.33 | 323.15 | 325.99 | 312.58 | 520,993 |
| 2023-08-25 | 317.20 | 325.29 | 315.04 | 323.46 | 310.16 | 826,860 |
| 2023-08-24 | 317.09 | 321.67 | 315.49 | 316.44 | 303.42 | 389,077 |
| 2023-08-23 | 308.06 | 319.07 | 305.80 | 317.59 | 304.53 | 384,060 |
| 2023-08-22 | 308.01 | 310.33 | 305.20 | 307.18 | 294.55 | 212,162 |
| 2023-08-21 | 305.08 | 308.07 | 303.29 | 307.32 | 294.68 | 251,862 |
| 2023-08-18 | 300.61 | 303.57 | 300.08 | 303.53 | 291.05 | 392,053 |
| 2023-08-17 | 306.44 | 308.63 | 300.28 | 300.61 | 288.25 | 312,513 |
| 2023-08-16 | 306.92 | 310.16 | 305.90 | 306.52 | 293.91 | 226,260 |
| 2023-08-15 | 309.33 | 311.35 | 306.13 | 306.70 | 294.09 | 353,472 |
| 2023-08-14 | 307.23 | 311.67 | 306.63 | 310.43 | 297.66 | 409,898 |
| 2023-08-11 | 306.50 | 309.79 | 306.00 | 306.96 | 294.33 | 504,131 |
| 2023-08-10 | 305.53 | 307.64 | 299.80 | 302.37 | 289.93 | 387,710 |
| 2023-08-09 | 314.46 | 314.46 | 305.44 | 305.80 | 293.22 | 301,911 |
| 2023-08-08 | 308.65 | 314.44 | 305.60 | 314.15 | 301.23 | 516,665 |
| 2023-08-07 | 304.29 | 309.80 | 303.14 | 309.73 | 296.99 | 368,103 |
| 2023-08-04 | 308.67 | 309.33 | 303.25 | 304.23 | 291.72 | 329,115 |
| 2023-08-03 | 311.35 | 311.35 | 303.67 | 306.58 | 293.97 | 565,596 |
| 2023-08-02 | 314.44 | 315.28 | 311.90 | 313.19 | 300.31 | 450,024 |
| 2023-08-01 | 311.20 | 320.39 | 310.50 | 315.70 | 302.72 | 627,444 |
| 2023-07-31 | 311.96 | 312.22 | 308.17 | 312.00 | 299.17 | 408,282 |
| 2023-07-28 | 309.72 | 311.74 | 306.98 | 309.98 | 297.23 | 429,461 |
| 2023-07-27 | 311.41 | 311.41 | 307.52 | 308.47 | 295.78 | 613,855 |
| 2023-07-26 | 321.36 | 321.85 | 305.32 | 310.00 | 297.25 | 1,141,395 |
| 2023-07-25 | 330.00 | 337.96 | 313.06 | 318.52 | 305.42 | 1,231,317 |
| 2023-07-24 | 333.71 | 336.62 | 332.02 | 333.78 | 320.05 | 542,626 |
| 2023-07-21 | 337.28 | 340.06 | 333.72 | 333.74 | 320.01 | 383,350 |
| 2023-07-20 | 338.70 | 339.56 | 334.98 | 337.81 | 323.92 | 334,488 |
| 2023-07-19 | 335.00 | 337.95 | 332.20 | 337.32 | 323.45 | 279,906 |
| 2023-07-18 | 331.61 | 337.59 | 331.61 | 337.31 | 323.44 | 299,458 |
| 2023-07-17 | 329.56 | 333.74 | 327.68 | 331.96 | 318.31 | 290,767 |
| 2023-07-14 | 333.59 | 335.52 | 327.24 | 330.00 | 316.43 | 532,170 |
| 2023-07-13 | 332.28 | 333.61 | 328.48 | 333.07 | 319.37 | 233,780 |
| 2023-07-12 | 335.17 | 335.92 | 330.41 | 331.59 | 317.95 | 336,824 |
| 2023-07-11 | 335.00 | 337.23 | 332.80 | 332.87 | 319.18 | 357,677 |
| 2023-07-10 | 328.34 | 335.55 | 327.11 | 335.43 | 321.63 | 219,689 |
| 2023-07-07 | 324.83 | 331.41 | 323.84 | 327.80 | 314.32 | 384,861 |
| 2023-07-06 | 325.83 | 330.16 | 325.48 | 326.37 | 312.95 | 367,795 |
| 2023-07-05 | 327.07 | 330.97 | 326.48 | 327.65 | 314.17 | 379,361 |
| 2023-07-03 | 329.97 | 331.49 | 327.70 | 328.99 | 315.46 | 119,508 |
| 2023-06-30 | 329.26 | 332.76 | 326.96 | 331.56 | 317.92 | 294,008 |
| 2023-06-29 | 322.35 | 327.59 | 320.64 | 327.21 | 313.75 | 339,207 |
| 2023-06-28 | 323.70 | 325.76 | 319.83 | 321.82 | 308.58 | 697,247 |
| 2023-06-27 | 317.22 | 325.32 | 317.22 | 323.32 | 310.02 | 363,166 |
| 2023-06-26 | 320.03 | 324.42 | 318.97 | 319.45 | 306.31 | 306,372 |
| 2023-06-23 | 318.76 | 321.57 | 315.81 | 317.07 | 304.03 | 1,059,850 |
| 2023-06-22 | 322.02 | 323.89 | 319.76 | 321.43 | 308.21 | 277,468 |
| 2023-06-21 | 321.15 | 326.62 | 320.11 | 322.77 | 309.49 | 295,673 |
| 2023-06-20 | 319.33 | 322.14 | 315.72 | 321.06 | 307.85 | 352,096 |
| 2023-06-16 | 322.07 | 322.89 | 316.95 | 320.38 | 307.20 | 828,264 |
| 2023-06-15 | 314.46 | 321.82 | 313.35 | 321.02 | 307.82 | 472,132 |
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.