Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	179.89	183.18	178.35	182.06	168.64	196,548
2021-10-12	180.27	180.63	178.49	178.98	165.79	146,449
2021-10-11	179.95	182.85	179.48	179.64	166.40	186,897
2021-10-08	182.82	183.54	180.47	180.50	167.19	187,237
2021-10-07	185.36	187.48	183.37	183.87	170.32	256,803
2021-10-06	182.36	183.99	179.53	183.98	170.42	237,812
2021-10-05	180.70	183.85	178.07	183.41	169.89	268,520
2021-10-04	180.95	181.67	178.72	180.43	167.13	194,662
2021-10-01	181.35	181.72	179.14	180.01	166.74	256,960
2021-09-30	186.00	186.14	180.57	180.67	167.35	223,242
2021-09-29	184.78	186.10	183.25	184.83	171.20	170,379
2021-09-28	185.42	186.13	183.56	183.81	170.26	196,545
2021-09-27	183.05	186.28	183.05	185.31	171.65	391,471
2021-09-24	184.70	185.16	183.28	183.51	169.98	158,115
2021-09-23	183.00	186.38	181.89	185.05	171.41	369,503
2021-09-22	181.19	182.79	180.20	181.33	167.96	476,014
2021-09-21	184.30	184.91	179.07	179.67	166.43	264,562
2021-09-20	181.40	183.79	179.92	183.61	170.07	269,163
2021-09-17	186.76	188.12	184.67	185.48	171.81	582,124
2021-09-16	191.43	191.52	187.43	188.12	174.25	360,876
2021-09-15	190.94	192.79	189.94	191.35	177.24	187,497
2021-09-14	192.37	192.81	189.65	191.16	177.07	364,676
2021-09-13	193.15	193.31	189.15	191.64	177.51	381,692
2021-09-10	196.37	196.49	191.74	192.14	177.98	261,583
2021-09-09	197.52	198.72	194.22	194.62	180.27	398,690
2021-09-08	197.12	198.82	196.34	197.78	183.20	143,737
2021-09-07	201.19	201.51	198.01	198.06	183.46	117,954
2021-09-03	202.48	203.35	200.92	202.24	187.33	97,715
2021-09-02	204.10	204.10	201.86	202.94	187.98	277,372
2021-09-01	206.19	206.55	202.37	203.00	188.04	217,288
2021-08-31	209.48	209.48	205.87	206.11	190.92	154,093
2021-08-30	208.11	209.65	207.50	208.59	193.21	257,201
2021-08-27	205.65	208.47	205.65	208.20	191.94	237,854
2021-08-26	208.39	208.39	205.13	205.45	189.41	191,636
2021-08-25	204.98	208.82	204.02	208.22	191.96	381,570
2021-08-24	203.50	205.08	203.31	204.99	188.98	167,516
2021-08-23	202.96	204.89	201.98	203.41	187.53	212,729
2021-08-20	198.56	202.71	197.70	202.36	186.56	258,428
2021-08-19	198.64	200.69	198.23	198.43	182.94	167,159
2021-08-18	203.19	204.06	200.64	200.88	185.20	200,926
2021-08-17	203.88	204.11	200.95	203.67	187.77	255,022
2021-08-16	206.62	207.18	204.74	205.05	189.04	148,913
2021-08-13	205.60	208.45	205.60	206.94	190.78	168,391
2021-08-12	203.96	206.05	203.73	205.82	189.75	179,012
2021-08-11	202.69	203.86	201.45	203.72	187.81	206,434
2021-08-10	198.88	201.79	196.89	201.75	186.00	228,075
2021-08-09	199.76	200.02	197.24	197.84	182.39	168,125
2021-08-06	200.43	200.87	198.97	200.24	184.61	116,397
2021-08-05	200.91	201.73	198.50	199.06	183.52	190,271
2021-08-04	200.51	201.82	198.17	199.81	184.21	206,815
2021-08-03	197.97	201.76	197.40	201.26	185.55	190,308
2021-08-02	201.38	202.36	197.06	197.16	181.77	192,937
2021-07-30	197.37	200.77	196.44	200.46	184.81	399,915
2021-07-29	196.99	199.04	195.93	197.74	182.30	145,875
2021-07-28	196.82	196.86	193.96	195.88	180.59	195,941
2021-07-27	194.71	198.66	191.21	196.15	180.84	260,707
2021-07-26	195.50	195.90	193.27	194.31	179.14	232,496
2021-07-23	196.83	196.83	194.75	195.48	180.22	181,807
2021-07-22	196.63	198.05	194.86	195.55	180.28	184,273
2021-07-21	196.88	200.23	196.13	197.37	181.96	330,430

← NewerPage 22 of 79 · 4,731 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.