Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 316.00 | 316.57 | 312.49 | 315.45 | 302.48 | 281,582 |
| 2023-06-13 | 309.59 | 316.36 | 309.59 | 315.54 | 302.56 | 254,929 |
| 2023-06-12 | 306.87 | 311.69 | 305.87 | 310.70 | 297.92 | 378,874 |
| 2023-06-09 | 306.12 | 307.04 | 302.37 | 306.86 | 294.24 | 294,245 |
| 2023-06-08 | 303.23 | 306.63 | 302.39 | 305.66 | 293.09 | 325,057 |
| 2023-06-07 | 296.43 | 305.48 | 296.43 | 304.50 | 291.98 | 413,543 |
| 2023-06-06 | 293.32 | 297.46 | 292.13 | 296.17 | 283.99 | 206,829 |
| 2023-06-05 | 293.54 | 294.87 | 291.06 | 294.24 | 282.14 | 382,680 |
| 2023-06-02 | 289.57 | 296.28 | 289.57 | 294.49 | 282.38 | 318,656 |
| 2023-06-01 | 282.92 | 287.28 | 281.51 | 287.25 | 275.44 | 385,627 |
| 2023-05-31 | 287.25 | 289.49 | 281.01 | 282.46 | 270.84 | 538,205 |
| 2023-05-30 | 290.13 | 290.80 | 286.60 | 288.88 | 277.00 | 443,391 |
| 2023-05-26 | 287.54 | 291.91 | 286.74 | 290.91 | 277.86 | 433,997 |
| 2023-05-25 | 277.02 | 286.69 | 277.02 | 286.60 | 273.75 | 455,596 |
| 2023-05-24 | 274.98 | 277.56 | 273.17 | 275.03 | 262.70 | 419,660 |
| 2023-05-23 | 280.28 | 281.65 | 275.29 | 275.79 | 263.42 | 248,895 |
| 2023-05-22 | 281.63 | 286.17 | 280.82 | 282.49 | 269.82 | 333,758 |
| 2023-05-19 | 283.14 | 284.27 | 278.64 | 280.01 | 267.45 | 408,239 |
| 2023-05-18 | 275.18 | 281.00 | 273.25 | 280.57 | 267.99 | 313,277 |
| 2023-05-17 | 271.21 | 275.40 | 270.08 | 275.01 | 262.68 | 352,947 |
| 2023-05-16 | 271.63 | 272.77 | 268.72 | 270.07 | 257.96 | 318,108 |
| 2023-05-15 | 273.67 | 274.82 | 271.69 | 273.58 | 261.31 | 457,268 |
| 2023-05-12 | 274.95 | 277.59 | 272.20 | 273.52 | 261.25 | 386,385 |
| 2023-05-11 | 270.50 | 273.63 | 270.02 | 272.75 | 260.52 | 250,063 |
| 2023-05-10 | 272.78 | 273.26 | 267.34 | 272.19 | 259.98 | 306,926 |
| 2023-05-09 | 269.88 | 272.86 | 268.40 | 270.92 | 258.77 | 377,201 |
| 2023-05-08 | 272.46 | 273.24 | 269.75 | 270.56 | 258.43 | 381,205 |
| 2023-05-05 | 272.17 | 273.91 | 270.76 | 272.09 | 259.89 | 321,609 |
| 2023-05-04 | 271.77 | 272.09 | 264.33 | 269.51 | 257.42 | 334,520 |
| 2023-05-03 | 279.39 | 282.19 | 272.60 | 273.27 | 261.01 | 538,869 |
| 2023-05-02 | 272.38 | 280.22 | 269.69 | 279.78 | 267.23 | 693,262 |
| 2023-05-01 | 269.98 | 273.60 | 267.08 | 272.86 | 260.62 | 441,447 |
| 2023-04-28 | 266.35 | 269.37 | 259.61 | 269.32 | 257.24 | 614,729 |
| 2023-04-27 | 262.41 | 268.31 | 261.46 | 266.99 | 255.02 | 471,002 |
| 2023-04-26 | 259.80 | 263.70 | 256.23 | 260.02 | 248.36 | 653,513 |
| 2023-04-25 | 251.92 | 265.50 | 251.65 | 259.41 | 247.78 | 1,673,785 |
| 2023-04-24 | 230.50 | 233.92 | 230.50 | 232.39 | 221.97 | 394,640 |
| 2023-04-21 | 231.76 | 232.43 | 229.83 | 230.63 | 220.29 | 242,438 |
| 2023-04-20 | 230.93 | 233.14 | 229.93 | 231.11 | 220.75 | 244,079 |
| 2023-04-19 | 233.62 | 236.27 | 229.09 | 232.13 | 221.72 | 334,046 |
| 2023-04-18 | 232.17 | 234.36 | 231.21 | 233.45 | 222.98 | 310,220 |
| 2023-04-17 | 228.66 | 231.77 | 227.39 | 231.50 | 221.12 | 244,381 |
| 2023-04-14 | 226.52 | 230.56 | 226.46 | 227.73 | 217.52 | 154,322 |
| 2023-04-13 | 226.78 | 227.13 | 221.03 | 226.59 | 216.43 | 278,924 |
| 2023-04-12 | 226.36 | 229.78 | 225.85 | 226.77 | 216.60 | 306,980 |
| 2023-04-11 | 225.48 | 226.51 | 224.05 | 224.53 | 214.46 | 446,497 |
| 2023-04-10 | 220.25 | 224.56 | 219.77 | 224.52 | 214.45 | 419,847 |
| 2023-04-06 | 224.53 | 225.56 | 220.75 | 221.28 | 211.36 | 345,422 |
| 2023-04-05 | 228.97 | 229.70 | 220.94 | 224.01 | 213.96 | 434,924 |
| 2023-04-04 | 244.38 | 244.38 | 229.15 | 230.70 | 220.35 | 602,091 |
| 2023-04-03 | 243.58 | 244.55 | 241.44 | 244.34 | 233.38 | 282,754 |
| 2023-03-31 | 241.88 | 244.27 | 240.53 | 243.31 | 232.40 | 338,878 |
| 2023-03-30 | 241.94 | 242.14 | 239.79 | 240.16 | 229.39 | 214,335 |
| 2023-03-29 | 239.22 | 240.46 | 237.35 | 240.01 | 229.25 | 328,290 |
| 2023-03-28 | 234.06 | 238.66 | 234.06 | 236.51 | 225.90 | 266,980 |
| 2023-03-27 | 232.25 | 235.07 | 229.80 | 233.57 | 223.09 | 527,862 |
| 2023-03-24 | 229.02 | 230.29 | 225.52 | 230.28 | 219.95 | 358,977 |
| 2023-03-23 | 235.84 | 238.28 | 230.12 | 231.64 | 221.25 | 348,467 |
| 2023-03-22 | 241.94 | 242.87 | 235.93 | 236.26 | 225.66 | 207,383 |
| 2023-03-21 | 244.77 | 245.98 | 240.52 | 242.02 | 231.17 | 244,584 |
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.