Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	184.98	185.94	181.94	185.23	173.50	188,394
2022-04-01	185.21	186.48	183.38	185.55	173.80	249,064
2022-03-31	190.85	191.55	183.43	183.77	172.13	416,571
2022-03-30	191.17	192.19	189.60	190.64	178.57	314,325
2022-03-29	189.13	192.20	189.13	191.83	179.68	330,748
2022-03-28	185.42	187.36	184.57	187.30	175.44	254,398
2022-03-25	181.99	186.45	181.60	186.36	174.56	341,759
2022-03-24	181.43	182.06	179.71	182.02	170.49	357,990
2022-03-23	185.38	185.49	179.87	180.44	169.01	469,338
2022-03-22	190.57	190.76	186.97	187.00	175.16	387,761
2022-03-21	189.59	190.96	188.52	189.94	177.91	319,205
2022-03-18	187.47	189.79	185.60	189.58	177.57	489,463
2022-03-17	186.23	188.90	185.78	188.23	176.31	344,703
2022-03-16	184.07	188.00	183.76	187.63	175.75	397,388
2022-03-15	179.81	182.40	178.88	182.37	170.82	269,998
2022-03-14	179.16	180.59	177.78	178.88	167.55	150,676
2022-03-11	180.49	182.82	178.11	178.24	166.95	238,552
2022-03-10	179.09	179.95	175.93	179.90	168.51	315,937
2022-03-09	182.09	183.46	180.15	181.37	169.88	361,109
2022-03-08	178.72	183.57	177.42	179.23	167.88	278,172
2022-03-07	181.18	182.77	177.02	177.57	166.32	366,311
2022-03-04	178.64	181.20	177.99	180.88	169.42	297,630
2022-03-03	182.66	183.19	179.64	180.72	169.27	357,608
2022-03-02	177.91	182.07	176.25	181.35	169.86	338,127
2022-03-01	178.16	179.01	174.56	175.98	164.83	502,705
2022-02-28	178.17	181.04	176.89	178.25	166.96	328,165
2022-02-25	175.34	181.18	175.34	180.63	169.19	335,990
2022-02-24	171.95	177.15	170.76	176.14	164.00	337,947
2022-02-23	177.92	178.87	174.75	174.76	162.72	348,441
2022-02-22	178.93	180.15	176.27	177.37	165.15	303,122
2022-02-18	181.46	182.68	178.99	179.35	166.99	359,843
2022-02-17	183.46	184.26	180.87	180.90	168.43	295,333
2022-02-16	184.28	186.48	184.28	185.33	172.56	240,451
2022-02-15	185.36	187.18	184.03	185.27	172.50	290,832
2022-02-14	182.91	184.40	180.59	183.30	170.67	476,244
2022-02-11	187.24	187.42	182.10	183.31	170.68	348,471
2022-02-10	188.70	191.64	185.23	186.46	173.61	309,065
2022-02-09	190.71	193.36	190.54	192.10	178.86	414,419
2022-02-08	185.94	189.29	184.12	188.53	175.54	287,234
2022-02-07	185.95	187.41	184.32	185.50	172.72	283,640
2022-02-04	185.55	189.23	185.27	186.70	173.83	468,698
2022-02-03	188.25	192.00	184.61	185.43	172.65	394,623
2022-02-02	189.25	189.87	187.00	188.36	175.38	295,650
2022-02-01	188.58	188.91	185.32	188.54	175.55	252,188
2022-01-31	182.64	187.40	180.01	187.29	174.38	535,512
2022-01-28	182.39	182.78	179.33	182.78	170.18	579,704
2022-01-27	187.81	188.74	181.60	182.75	170.15	226,261
2022-01-26	189.48	191.95	184.40	186.24	173.40	359,588
2022-01-25	190.90	191.66	185.63	187.27	174.36	499,517
2022-01-24	191.64	194.26	186.48	194.24	180.85	404,590
2022-01-21	193.70	198.80	193.35	194.68	181.26	454,657
2022-01-20	198.10	199.46	193.82	194.06	180.69	419,984
2022-01-19	199.13	199.91	196.51	197.36	183.76	455,014
2022-01-18	197.93	200.46	197.00	199.02	185.30	302,174
2022-01-14	197.99	200.55	194.37	200.05	186.26	452,027
2022-01-13	203.91	203.94	199.40	200.11	186.32	307,275
2022-01-12	201.54	205.79	197.50	202.40	188.45	601,227
2022-01-11	196.48	200.66	193.68	200.33	186.52	393,347
2022-01-10	198.83	198.83	195.51	196.32	182.79	407,304
2022-01-07	204.00	205.00	199.72	200.04	186.25	249,535

← NewerPage 20 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.