Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 219.84 | 222.79 | 218.73 | 219.89 | 208.16 | 416,034 |
| 2022-09-23 | 219.44 | 221.68 | 216.79 | 220.00 | 208.27 | 557,474 |
| 2022-09-22 | 227.59 | 228.00 | 220.07 | 222.09 | 210.24 | 957,909 |
| 2022-09-21 | 225.63 | 232.47 | 225.56 | 227.14 | 215.03 | 933,309 |
| 2022-09-20 | 225.33 | 226.84 | 223.08 | 223.90 | 211.96 | 834,695 |
| 2022-09-19 | 217.38 | 227.08 | 217.38 | 227.01 | 214.90 | 537,862 |
| 2022-09-16 | 217.53 | 220.17 | 214.26 | 219.11 | 207.42 | 808,067 |
| 2022-09-15 | 218.61 | 222.50 | 218.61 | 220.15 | 208.41 | 309,008 |
| 2022-09-14 | 220.33 | 221.63 | 217.56 | 219.04 | 207.36 | 326,021 |
| 2022-09-13 | 220.10 | 223.13 | 218.99 | 219.98 | 208.25 | 269,809 |
| 2022-09-12 | 224.43 | 227.58 | 224.11 | 225.04 | 213.04 | 279,819 |
| 2022-09-09 | 221.40 | 224.94 | 219.76 | 224.06 | 212.11 | 490,583 |
| 2022-09-08 | 212.57 | 220.12 | 212.15 | 219.60 | 207.89 | 408,802 |
| 2022-09-07 | 207.73 | 216.48 | 207.73 | 214.56 | 203.12 | 352,027 |
| 2022-09-06 | 206.43 | 208.57 | 204.05 | 208.29 | 197.18 | 337,359 |
| 2022-09-02 | 209.44 | 211.96 | 205.43 | 206.34 | 195.33 | 210,241 |
| 2022-09-01 | 204.97 | 208.41 | 204.01 | 208.22 | 197.11 | 212,202 |
| 2022-08-31 | 207.70 | 209.06 | 205.55 | 206.30 | 195.30 | 186,699 |
| 2022-08-30 | 210.08 | 210.43 | 206.08 | 206.91 | 195.87 | 157,039 |
| 2022-08-29 | 209.59 | 212.69 | 208.26 | 211.35 | 199.08 | 169,140 |
| 2022-08-26 | 220.82 | 220.82 | 210.19 | 210.97 | 198.73 | 250,844 |
| 2022-08-25 | 219.57 | 220.67 | 217.10 | 220.63 | 207.82 | 340,043 |
| 2022-08-24 | 219.04 | 219.38 | 214.86 | 217.40 | 204.78 | 773,210 |
| 2022-08-23 | 220.64 | 222.00 | 218.09 | 218.58 | 205.89 | 485,845 |
| 2022-08-22 | 221.22 | 222.68 | 219.72 | 220.48 | 207.68 | 218,193 |
| 2022-08-19 | 222.90 | 225.60 | 222.76 | 224.08 | 211.07 | 299,786 |
| 2022-08-18 | 222.66 | 224.83 | 221.54 | 223.90 | 210.90 | 244,987 |
| 2022-08-17 | 218.92 | 221.98 | 217.64 | 221.19 | 208.35 | 195,870 |
| 2022-08-16 | 219.01 | 222.00 | 218.92 | 220.79 | 207.98 | 228,678 |
| 2022-08-15 | 221.13 | 222.47 | 220.03 | 220.92 | 208.10 | 193,589 |
| 2022-08-12 | 219.89 | 222.54 | 219.09 | 222.47 | 209.56 | 227,016 |
| 2022-08-11 | 219.58 | 222.43 | 217.29 | 219.30 | 206.57 | 159,137 |
| 2022-08-10 | 216.97 | 219.10 | 215.84 | 218.11 | 205.45 | 243,543 |
| 2022-08-09 | 214.26 | 215.14 | 212.64 | 213.45 | 201.06 | 242,956 |
| 2022-08-08 | 215.09 | 216.70 | 211.72 | 214.14 | 201.71 | 240,530 |
| 2022-08-05 | 212.48 | 214.63 | 211.94 | 213.52 | 201.13 | 286,514 |
| 2022-08-04 | 214.99 | 215.88 | 212.84 | 214.17 | 201.74 | 208,798 |
| 2022-08-03 | 212.98 | 214.96 | 210.81 | 214.18 | 201.75 | 227,397 |
| 2022-08-02 | 214.45 | 216.01 | 211.66 | 212.43 | 200.10 | 417,574 |
| 2022-08-01 | 217.54 | 218.59 | 214.53 | 214.77 | 202.30 | 483,718 |
| 2022-07-29 | 216.27 | 220.47 | 216.27 | 219.02 | 206.31 | 278,351 |
| 2022-07-28 | 213.20 | 217.65 | 211.99 | 217.16 | 204.56 | 418,222 |
| 2022-07-27 | 204.83 | 211.66 | 203.93 | 209.71 | 197.54 | 367,270 |
| 2022-07-26 | 199.35 | 208.13 | 198.61 | 204.08 | 192.24 | 517,854 |
| 2022-07-25 | 194.41 | 196.00 | 192.64 | 195.53 | 184.18 | 258,269 |
| 2022-07-22 | 195.79 | 196.31 | 192.45 | 193.69 | 182.45 | 198,160 |
| 2022-07-21 | 192.72 | 195.12 | 191.12 | 195.11 | 183.79 | 158,253 |
| 2022-07-20 | 192.33 | 192.75 | 188.71 | 192.38 | 181.21 | 175,301 |
| 2022-07-19 | 184.23 | 192.23 | 184.23 | 191.73 | 180.60 | 253,266 |
| 2022-07-18 | 190.73 | 190.97 | 182.36 | 183.00 | 172.38 | 259,102 |
| 2022-07-15 | 189.40 | 190.91 | 186.62 | 189.79 | 178.77 | 241,949 |
| 2022-07-14 | 181.62 | 187.78 | 181.62 | 187.16 | 176.30 | 286,051 |
| 2022-07-13 | 182.50 | 187.30 | 181.30 | 185.57 | 174.80 | 245,639 |
| 2022-07-12 | 184.94 | 187.81 | 184.77 | 185.02 | 174.28 | 237,181 |
| 2022-07-11 | 184.31 | 186.74 | 182.92 | 185.00 | 174.26 | 166,524 |
| 2022-07-08 | 186.25 | 186.77 | 185.14 | 185.65 | 174.87 | 246,154 |
| 2022-07-07 | 183.69 | 186.83 | 183.69 | 186.40 | 175.58 | 287,078 |
| 2022-07-06 | 182.23 | 184.15 | 179.84 | 183.03 | 172.41 | 216,523 |
| 2022-07-05 | 179.04 | 182.45 | 177.85 | 182.33 | 171.75 | 311,010 |
| 2022-07-01 | 177.98 | 181.82 | 177.22 | 181.55 | 171.01 | 217,108 |
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.