Hubbell Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	235.77	239.02	234.65	235.95	224.37	303,126
2022-12-19	234.26	238.44	233.85	236.78	225.16	548,664
2022-12-16	238.81	239.73	230.24	232.68	221.26	1,627,796
2022-12-15	245.47	246.00	238.10	241.14	229.31	464,247
2022-12-14	254.66	255.34	248.49	248.86	236.65	543,094
2022-12-13	261.83	263.30	254.69	255.79	243.24	462,269
2022-12-12	249.52	255.34	249.30	255.10	242.58	380,660
2022-12-09	251.49	252.27	249.84	250.10	237.83	303,891
2022-12-08	246.95	251.20	246.95	250.92	238.61	364,640
2022-12-07	246.49	248.51	245.08	246.78	234.67	383,627
2022-12-06	246.61	248.05	242.77	245.42	233.38	340,392
2022-12-05	247.44	248.70	245.21	246.26	234.18	319,893
2022-12-02	249.78	252.18	248.32	249.88	237.62	692,140
2022-12-01	251.36	254.06	247.30	252.33	239.95	432,262
2022-11-30	249.63	255.44	247.37	254.06	241.59	3,336,907
2022-11-29	248.20	251.13	247.15	249.56	237.31	571,329
2022-11-28	255.47	256.66	247.96	249.51	236.20	523,879
2022-11-25	256.74	260.24	256.06	258.52	244.73	171,311
2022-11-23	260.09	261.59	255.39	256.08	242.42	296,493
2022-11-22	254.53	259.19	254.11	259.19	245.37	378,985
2022-11-21	253.46	258.12	252.74	253.79	240.25	355,334
2022-11-18	253.16	253.49	250.06	253.49	239.97	413,852
2022-11-17	242.98	249.95	242.83	249.80	236.48	477,570
2022-11-16	248.32	250.84	247.43	247.89	234.67	331,894
2022-11-15	252.26	255.18	247.55	249.64	236.33	435,059
2022-11-14	250.00	253.67	248.28	249.36	236.06	506,327
2022-11-11	254.81	257.99	247.30	250.61	237.24	655,471
2022-11-10	249.79	254.43	246.91	254.32	240.76	726,329
2022-11-09	240.82	245.26	238.97	239.66	226.88	537,398
2022-11-08	238.86	245.02	237.04	242.41	229.48	383,870
2022-11-07	237.86	239.04	235.16	237.65	224.97	323,341
2022-11-04	239.36	239.69	234.31	237.87	225.18	765,386
2022-11-03	232.64	239.26	231.94	235.58	223.01	534,234
2022-11-02	238.15	241.86	234.56	235.37	222.82	765,914
2022-11-01	238.46	240.01	236.50	239.37	226.60	451,952
2022-10-31	236.23	240.42	236.23	237.48	224.81	409,514
2022-10-28	239.90	242.45	236.33	237.07	224.43	570,910
2022-10-27	239.76	242.74	236.94	239.42	226.65	481,962
2022-10-26	240.53	241.82	235.37	238.06	225.36	718,297
2022-10-25	229.92	237.83	227.78	237.35	224.69	1,250,285
2022-10-24	219.77	224.78	219.30	223.21	211.30	779,172
2022-10-21	212.91	218.43	209.97	216.84	205.27	943,778
2022-10-20	217.27	218.69	210.45	212.45	201.12	917,584
2022-10-19	223.00	225.72	217.43	217.71	206.10	973,106
2022-10-18	227.72	231.45	226.95	229.79	217.53	537,280
2022-10-17	221.00	225.23	221.00	223.73	211.80	488,648
2022-10-14	227.59	229.96	217.03	217.66	206.05	524,859
2022-10-13	221.27	227.49	220.28	226.51	214.43	874,070
2022-10-12	229.15	230.00	225.32	225.42	213.40	463,518
2022-10-11	229.55	232.40	227.38	228.77	216.57	738,661
2022-10-10	230.63	231.11	225.88	230.12	217.85	611,816
2022-10-07	233.63	233.63	227.98	229.10	216.88	590,236
2022-10-06	237.07	237.98	234.71	235.00	222.47	451,674
2022-10-05	234.52	238.94	233.26	237.60	224.93	443,292
2022-10-04	230.37	236.20	230.37	236.09	223.50	441,566
2022-10-03	223.74	228.51	222.28	227.11	215.00	618,634
2022-09-30	221.15	226.38	219.29	223.00	211.11	670,001
2022-09-29	221.65	222.30	216.65	220.33	208.58	568,169
2022-09-28	218.26	223.53	216.17	222.00	210.16	612,819
2022-09-27	221.64	222.60	214.58	217.12	205.54	791,505

← NewerPage 17 of 21 · 1,255 trading daysOlder →

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.