Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 204.16 | 204.60 | 199.48 | 204.31 | 190.23 | 470,103 |
| 2022-01-05 | 209.61 | 211.27 | 203.99 | 204.23 | 190.15 | 225,762 |
| 2022-01-04 | 206.63 | 211.85 | 204.85 | 209.50 | 195.06 | 246,847 |
| 2022-01-03 | 209.52 | 209.82 | 204.60 | 205.29 | 191.14 | 215,087 |
| 2021-12-31 | 207.90 | 209.71 | 206.30 | 208.27 | 193.92 | 75,723 |
| 2021-12-30 | 210.92 | 211.45 | 207.01 | 207.44 | 193.14 | 103,135 |
| 2021-12-29 | 209.80 | 210.90 | 209.11 | 210.14 | 195.66 | 104,870 |
| 2021-12-28 | 208.70 | 210.06 | 208.14 | 209.37 | 194.94 | 127,059 |
| 2021-12-27 | 205.33 | 208.47 | 204.43 | 208.40 | 194.04 | 184,602 |
| 2021-12-23 | 205.40 | 206.46 | 204.28 | 204.40 | 190.31 | 179,694 |
| 2021-12-22 | 205.51 | 206.67 | 203.28 | 203.91 | 189.86 | 184,121 |
| 2021-12-21 | 204.09 | 207.02 | 203.68 | 206.09 | 191.89 | 196,895 |
| 2021-12-20 | 202.80 | 203.25 | 197.98 | 202.03 | 188.11 | 146,988 |
| 2021-12-17 | 208.81 | 210.70 | 203.63 | 204.99 | 190.86 | 452,997 |
| 2021-12-16 | 208.00 | 209.22 | 206.28 | 208.28 | 193.93 | 202,881 |
| 2021-12-15 | 207.41 | 208.48 | 205.43 | 207.69 | 193.38 | 200,576 |
| 2021-12-14 | 208.78 | 211.36 | 205.44 | 206.31 | 192.09 | 312,844 |
| 2021-12-13 | 208.39 | 211.32 | 206.51 | 210.05 | 195.57 | 280,450 |
| 2021-12-10 | 208.32 | 209.40 | 207.35 | 208.28 | 193.93 | 125,207 |
| 2021-12-09 | 208.16 | 209.08 | 207.43 | 207.57 | 193.26 | 119,039 |
| 2021-12-08 | 209.50 | 210.20 | 207.50 | 209.01 | 194.60 | 209,036 |
| 2021-12-07 | 206.93 | 209.62 | 206.32 | 209.06 | 194.65 | 159,758 |
| 2021-12-06 | 204.33 | 208.13 | 203.46 | 204.67 | 190.56 | 191,182 |
| 2021-12-03 | 203.79 | 203.79 | 200.47 | 202.27 | 188.33 | 159,238 |
| 2021-12-02 | 196.89 | 204.41 | 195.97 | 202.46 | 188.51 | 172,316 |
| 2021-12-01 | 198.42 | 202.12 | 196.05 | 196.05 | 182.54 | 231,149 |
| 2021-11-30 | 199.59 | 200.07 | 194.22 | 195.70 | 182.21 | 272,561 |
| 2021-11-29 | 204.52 | 204.63 | 201.16 | 201.35 | 187.47 | 160,520 |
| 2021-11-26 | 204.21 | 204.68 | 202.78 | 203.80 | 188.78 | 139,316 |
| 2021-11-24 | 208.51 | 209.30 | 207.11 | 208.50 | 193.13 | 135,090 |
| 2021-11-23 | 207.83 | 209.41 | 206.62 | 208.93 | 193.53 | 155,614 |
| 2021-11-22 | 211.33 | 212.54 | 208.33 | 208.50 | 193.13 | 144,769 |
| 2021-11-19 | 209.56 | 211.36 | 208.20 | 210.10 | 194.61 | 151,732 |
| 2021-11-18 | 209.54 | 210.01 | 207.95 | 209.61 | 194.16 | 157,183 |
| 2021-11-17 | 209.12 | 209.53 | 207.36 | 209.16 | 193.74 | 210,771 |
| 2021-11-16 | 208.25 | 211.63 | 208.25 | 209.27 | 193.84 | 199,049 |
| 2021-11-15 | 208.46 | 208.82 | 206.75 | 208.27 | 192.92 | 170,467 |
| 2021-11-12 | 208.86 | 209.25 | 207.15 | 208.17 | 192.82 | 171,191 |
| 2021-11-11 | 207.95 | 208.54 | 206.30 | 207.96 | 192.63 | 182,730 |
| 2021-11-10 | 208.64 | 209.30 | 207.16 | 208.06 | 192.72 | 126,346 |
| 2021-11-09 | 207.77 | 208.79 | 205.92 | 208.62 | 193.24 | 132,496 |
| 2021-11-08 | 207.92 | 208.50 | 205.76 | 207.91 | 192.58 | 220,644 |
| 2021-11-05 | 205.01 | 206.37 | 204.30 | 205.67 | 190.51 | 205,319 |
| 2021-11-04 | 203.21 | 204.97 | 202.24 | 204.05 | 189.01 | 283,218 |
| 2021-11-03 | 202.08 | 202.71 | 199.03 | 201.94 | 187.05 | 234,733 |
| 2021-11-02 | 201.37 | 203.16 | 200.64 | 202.60 | 187.66 | 301,977 |
| 2021-11-01 | 200.19 | 201.65 | 198.91 | 200.62 | 185.83 | 243,415 |
| 2021-10-29 | 197.28 | 200.13 | 197.28 | 199.37 | 184.67 | 349,853 |
| 2021-10-28 | 191.67 | 197.76 | 191.67 | 197.65 | 183.08 | 297,402 |
| 2021-10-27 | 191.16 | 193.35 | 189.10 | 190.67 | 176.61 | 224,028 |
| 2021-10-26 | 181.03 | 194.46 | 179.86 | 191.33 | 177.23 | 582,536 |
| 2021-10-25 | 191.96 | 192.69 | 189.81 | 190.24 | 176.22 | 286,844 |
| 2021-10-22 | 191.60 | 192.69 | 191.22 | 192.07 | 177.91 | 141,353 |
| 2021-10-21 | 190.88 | 191.61 | 189.29 | 190.81 | 176.74 | 249,486 |
| 2021-10-20 | 190.51 | 192.75 | 190.02 | 191.38 | 177.27 | 179,047 |
← NewerPage 21 of 21 · 1,255 trading days
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.