Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	177.43	180.15	176.42	178.58	168.22	236,995
2022-06-29	180.12	181.03	176.81	179.52	169.10	210,197
2022-06-28	186.27	188.27	180.89	180.90	170.40	192,240
2022-06-27	184.02	187.89	182.50	186.13	175.33	369,775
2022-06-24	175.00	183.75	174.93	183.32	172.68	453,050
2022-06-23	173.13	174.40	171.54	174.00	163.90	188,071
2022-06-22	170.65	174.31	170.65	173.29	163.23	226,107
2022-06-21	172.69	174.70	171.23	174.12	164.01	244,449
2022-06-17	173.85	173.90	170.21	171.33	161.39	469,902
2022-06-16	178.25	178.25	171.32	173.00	162.96	272,600
2022-06-15	182.32	183.81	178.95	181.67	171.13	298,244
2022-06-14	183.65	184.87	180.11	181.31	170.79	318,918
2022-06-13	189.92	191.13	182.57	183.87	173.20	421,225
2022-06-10	196.59	197.25	194.59	195.48	184.13	515,756
2022-06-09	198.23	199.75	197.77	198.82	187.28	442,533
2022-06-08	203.31	203.31	199.08	199.43	187.86	330,901
2022-06-07	196.32	204.19	195.73	203.63	191.81	351,348
2022-06-06	194.99	198.15	193.72	197.96	186.47	331,439
2022-06-03	190.08	194.07	190.08	193.42	182.19	203,228
2022-06-02	190.10	192.01	187.97	191.78	180.65	161,973
2022-06-01	191.27	191.27	187.50	188.79	177.83	216,916
2022-05-31	189.94	191.95	186.14	189.86	178.84	225,672
2022-05-27	188.23	192.85	187.66	192.45	181.28	360,317
2022-05-26	184.51	187.74	184.24	186.71	174.88	151,148
2022-05-25	183.50	184.30	181.38	182.96	171.37	270,810
2022-05-24	186.46	188.81	180.18	184.29	172.62	280,688
2022-05-23	188.16	188.44	186.14	187.44	175.57	186,964
2022-05-20	189.50	189.50	182.30	186.00	174.22	265,789
2022-05-19	188.03	191.14	185.54	188.83	176.87	170,951
2022-05-18	192.45	194.98	187.69	189.00	177.03	214,276
2022-05-17	195.05	196.08	192.71	195.21	182.85	228,845
2022-05-16	193.09	194.40	190.98	192.77	180.56	233,268
2022-05-13	195.00	197.99	192.72	194.18	181.88	298,709
2022-05-12	188.47	194.48	187.13	194.45	182.13	382,314
2022-05-11	191.62	194.89	188.59	189.24	177.25	289,688
2022-05-10	198.00	199.24	188.86	191.88	179.73	519,066
2022-05-09	194.31	197.62	194.31	196.93	184.46	346,319
2022-05-06	195.79	196.68	192.42	196.51	184.06	251,502
2022-05-05	198.45	200.02	195.04	196.88	184.41	248,430
2022-05-04	194.42	200.62	194.11	200.20	187.52	221,080
2022-05-03	193.83	196.92	192.72	195.08	182.72	286,864
2022-05-02	195.35	196.41	190.59	194.40	182.09	261,080
2022-04-29	202.51	203.61	194.67	195.36	182.99	362,655
2022-04-28	198.78	203.85	196.10	203.71	190.81	501,969
2022-04-27	195.28	197.86	194.11	196.33	183.90	596,864
2022-04-26	189.72	199.99	189.72	195.29	182.92	562,104
2022-04-25	191.02	191.02	185.05	189.34	177.35	521,560
2022-04-22	192.24	193.56	190.53	191.74	179.60	997,532
2022-04-21	192.46	195.35	191.93	194.16	181.86	429,272
2022-04-20	190.22	193.07	190.22	191.00	178.90	208,690
2022-04-19	182.98	188.70	182.96	188.62	176.67	239,429
2022-04-18	184.41	186.87	181.61	182.29	170.74	256,457
2022-04-14	184.56	186.59	184.27	185.00	173.28	298,960
2022-04-13	181.58	184.59	181.58	184.36	172.68	183,790
2022-04-12	183.81	185.99	181.35	181.55	170.05	262,313
2022-04-11	183.74	186.30	182.53	183.07	171.47	259,765
2022-04-08	184.57	186.37	183.31	184.41	172.73	250,631
2022-04-07	181.68	184.95	180.95	184.37	172.69	292,444
2022-04-06	179.98	182.96	179.67	182.68	171.11	202,524
2022-04-05	184.58	185.59	181.17	181.75	170.24	228,275

← NewerPage 19 of 79 · 4,730 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.