Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 237.11 | 242.40 | 237.02 | 241.52 | 230.69 | 405,836 |
| 2023-03-17 | 240.12 | 240.12 | 233.39 | 234.97 | 224.43 | 556,131 |
| 2023-03-16 | 233.28 | 242.15 | 232.42 | 241.64 | 230.80 | 354,482 |
| 2023-03-15 | 240.95 | 241.41 | 230.83 | 234.36 | 223.85 | 399,651 |
| 2023-03-14 | 241.78 | 247.86 | 241.00 | 245.96 | 234.93 | 437,122 |
| 2023-03-13 | 236.47 | 239.46 | 234.53 | 236.99 | 226.36 | 324,580 |
| 2023-03-10 | 247.30 | 247.30 | 238.62 | 239.29 | 228.56 | 428,224 |
| 2023-03-09 | 252.37 | 254.50 | 246.64 | 246.83 | 235.76 | 222,427 |
| 2023-03-08 | 249.87 | 252.26 | 248.75 | 251.07 | 239.81 | 387,279 |
| 2023-03-07 | 252.66 | 253.20 | 248.60 | 249.84 | 238.64 | 198,909 |
| 2023-03-06 | 253.05 | 257.51 | 252.11 | 252.74 | 241.41 | 241,508 |
| 2023-03-03 | 250.71 | 254.39 | 249.25 | 253.04 | 241.69 | 358,637 |
| 2023-03-02 | 248.92 | 251.01 | 246.65 | 249.54 | 238.35 | 299,380 |
| 2023-03-01 | 251.19 | 252.63 | 248.83 | 249.64 | 238.44 | 354,165 |
| 2023-02-28 | 250.71 | 253.00 | 247.61 | 251.54 | 240.26 | 720,564 |
| 2023-02-27 | 253.98 | 256.43 | 249.05 | 251.83 | 240.54 | 636,517 |
| 2023-02-24 | 248.38 | 253.46 | 247.53 | 253.46 | 241.02 | 423,508 |
| 2023-02-23 | 248.01 | 251.02 | 244.95 | 250.20 | 237.92 | 328,464 |
| 2023-02-22 | 250.16 | 252.51 | 246.90 | 247.39 | 235.25 | 441,811 |
| 2023-02-21 | 250.07 | 251.27 | 248.70 | 248.73 | 236.53 | 511,292 |
| 2023-02-17 | 249.52 | 253.00 | 248.72 | 252.06 | 239.69 | 303,280 |
| 2023-02-16 | 248.24 | 251.72 | 248.00 | 250.25 | 237.97 | 309,233 |
| 2023-02-15 | 244.65 | 251.13 | 243.53 | 251.01 | 238.69 | 527,889 |
| 2023-02-14 | 244.12 | 245.70 | 241.98 | 245.42 | 233.38 | 236,734 |
| 2023-02-13 | 242.77 | 246.70 | 241.88 | 245.36 | 233.32 | 311,400 |
| 2023-02-10 | 240.78 | 242.93 | 239.38 | 242.82 | 230.91 | 318,296 |
| 2023-02-09 | 240.00 | 243.58 | 239.31 | 240.62 | 228.81 | 438,678 |
| 2023-02-08 | 242.51 | 244.92 | 238.35 | 239.07 | 227.34 | 452,618 |
| 2023-02-07 | 241.89 | 244.91 | 238.94 | 244.65 | 232.65 | 622,265 |
| 2023-02-06 | 239.83 | 242.59 | 239.75 | 242.20 | 230.32 | 407,255 |
| 2023-02-03 | 236.32 | 241.86 | 236.32 | 241.23 | 229.39 | 479,168 |
| 2023-02-02 | 237.85 | 239.16 | 229.59 | 236.90 | 225.28 | 890,714 |
| 2023-02-01 | 231.71 | 240.52 | 228.53 | 238.35 | 226.65 | 1,333,209 |
| 2023-01-31 | 226.42 | 232.15 | 220.58 | 228.91 | 217.68 | 1,370,812 |
| 2023-01-30 | 230.16 | 234.68 | 229.15 | 229.89 | 218.61 | 608,739 |
| 2023-01-27 | 230.88 | 232.70 | 229.29 | 231.03 | 219.69 | 471,501 |
| 2023-01-26 | 229.75 | 232.17 | 228.73 | 230.89 | 219.56 | 485,277 |
| 2023-01-25 | 226.88 | 229.28 | 225.59 | 228.00 | 216.81 | 469,685 |
| 2023-01-24 | 224.94 | 231.31 | 222.73 | 229.44 | 218.18 | 414,687 |
| 2023-01-23 | 225.26 | 226.84 | 222.24 | 224.64 | 213.62 | 486,436 |
| 2023-01-20 | 224.68 | 226.11 | 221.98 | 224.73 | 213.70 | 569,517 |
| 2023-01-19 | 227.50 | 228.04 | 223.47 | 223.55 | 212.58 | 335,873 |
| 2023-01-18 | 230.24 | 232.19 | 226.78 | 227.97 | 216.78 | 565,850 |
| 2023-01-17 | 236.10 | 236.93 | 229.74 | 229.98 | 218.70 | 412,889 |
| 2023-01-13 | 233.20 | 236.83 | 231.67 | 236.42 | 224.82 | 260,605 |
| 2023-01-12 | 237.90 | 238.27 | 234.48 | 234.61 | 223.10 | 321,660 |
| 2023-01-11 | 236.02 | 239.27 | 235.25 | 236.78 | 225.16 | 313,496 |
| 2023-01-10 | 231.55 | 235.98 | 230.17 | 234.75 | 223.23 | 377,515 |
| 2023-01-09 | 231.02 | 235.82 | 228.50 | 231.38 | 220.03 | 308,195 |
| 2023-01-06 | 227.26 | 230.96 | 225.38 | 228.87 | 217.64 | 292,505 |
| 2023-01-05 | 228.66 | 229.44 | 221.58 | 224.43 | 213.42 | 424,465 |
| 2023-01-04 | 229.16 | 230.15 | 221.41 | 229.30 | 218.05 | 691,542 |
| 2023-01-03 | 237.53 | 237.53 | 232.01 | 234.49 | 222.98 | 472,763 |
| 2022-12-30 | 234.83 | 235.73 | 232.63 | 234.68 | 223.16 | 249,132 |
| 2022-12-29 | 236.79 | 238.61 | 234.94 | 235.34 | 223.79 | 245,245 |
| 2022-12-28 | 237.49 | 238.87 | 233.65 | 234.50 | 222.99 | 192,022 |
| 2022-12-27 | 235.75 | 239.17 | 234.91 | 236.93 | 225.30 | 129,626 |
| 2022-12-23 | 234.70 | 237.61 | 232.89 | 235.72 | 224.15 | 173,738 |
| 2022-12-22 | 237.44 | 239.11 | 231.50 | 234.74 | 223.22 | 354,775 |
| 2022-12-21 | 237.79 | 241.16 | 236.53 | 239.54 | 227.79 | 268,226 |
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.