Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 184.58 | 185.59 | 181.17 | 181.75 | 170.24 | 228,275 |
| 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 |
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.