Hubbell Inc historical data
| 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 |
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.