Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	188.68	197.12	188.49	196.61	181.26	488,078
2021-07-19	189.00	189.32	186.84	187.46	172.82	231,020
2021-07-16	192.82	193.26	190.70	191.14	176.22	271,832
2021-07-15	189.96	192.72	189.67	192.21	177.20	278,175
2021-07-14	189.10	191.08	187.88	190.78	175.88	167,523
2021-07-13	191.24	191.63	188.81	188.91	174.16	150,552
2021-07-12	188.78	191.73	187.28	191.53	176.58	218,418
2021-07-09	187.81	189.70	186.33	189.49	174.70	228,919
2021-07-08	183.86	186.36	183.33	185.07	170.62	171,068
2021-07-07	183.20	187.08	183.20	186.80	172.22	133,456
2021-07-06	185.78	186.19	181.58	183.40	169.08	178,189
2021-07-02	186.54	186.99	185.86	186.26	171.72	127,099
2021-07-01	188.09	188.09	186.28	186.46	171.90	229,300
2021-06-30	184.13	187.48	184.13	186.84	172.25	311,613
2021-06-29	185.18	185.47	184.51	185.17	170.71	180,620
2021-06-28	185.18	185.70	183.41	184.74	170.32	260,293
2021-06-25	184.51	186.17	184.19	185.64	171.15	428,044
2021-06-24	184.02	184.93	182.04	184.19	169.81	217,505
2021-06-23	182.62	183.87	181.22	182.65	168.39	237,459
2021-06-22	180.48	182.87	179.28	182.12	167.90	341,947
2021-06-21	176.39	180.23	176.39	180.07	166.01	209,178
2021-06-18	175.68	176.70	174.28	175.31	161.62	475,803
2021-06-17	181.01	181.25	175.37	176.52	162.74	224,160
2021-06-16	184.16	184.97	181.06	181.50	167.33	276,615
2021-06-15	183.66	184.27	182.32	184.27	169.88	864,379
2021-06-14	183.74	184.02	182.13	183.25	168.94	331,187
2021-06-11	186.18	186.18	183.72	184.47	170.07	192,045
2021-06-10	187.15	187.65	184.54	184.62	170.21	157,303
2021-06-09	190.00	190.00	186.70	186.78	172.20	246,904
2021-06-08	190.43	190.84	188.52	189.82	175.00	133,878
2021-06-07	192.36	192.36	189.08	189.90	175.07	150,779
2021-06-04	192.65	192.65	190.92	191.65	176.69	112,746
2021-06-03	189.79	191.26	189.11	191.11	176.19	180,499
2021-06-02	192.66	192.66	190.12	190.40	175.53	165,549
2021-06-01	192.17	192.65	190.70	192.01	177.02	152,819
2021-05-28	190.47	190.81	188.73	190.64	175.76	135,425
2021-05-27	189.42	191.31	188.72	189.78	174.96	140,873
2021-05-26	188.27	189.49	187.25	189.36	173.67	148,108
2021-05-25	189.21	189.63	187.51	187.63	172.09	169,197
2021-05-24	189.97	189.97	187.85	188.93	173.28	123,967
2021-05-21	190.02	190.78	188.19	188.33	172.73	114,962
2021-05-20	188.46	189.00	186.49	188.51	172.89	133,660
2021-05-19	186.42	189.29	184.82	188.09	172.51	176,815
2021-05-18	192.92	192.92	188.94	189.02	173.36	130,328
2021-05-17	193.50	194.69	191.76	192.88	176.90	112,546
2021-05-14	193.36	194.46	191.41	194.09	178.01	254,056
2021-05-13	188.90	192.86	188.42	191.74	175.85	350,094
2021-05-12	195.36	196.00	188.69	188.78	173.14	199,427
2021-05-11	195.31	197.82	194.54	195.83	179.61	191,589
2021-05-10	199.88	201.06	197.25	197.49	181.13	158,835
2021-05-07	198.94	201.03	198.17	199.18	182.68	210,932
2021-05-06	198.04	199.97	196.01	199.78	183.23	172,445
2021-05-05	196.21	198.64	196.21	198.13	181.72	127,234
2021-05-04	192.21	196.00	190.71	195.49	179.29	137,031
2021-05-03	193.44	195.37	192.28	193.62	177.58	264,291
2021-04-30	194.05	194.85	191.65	192.01	176.10	197,344
2021-04-29	193.62	196.47	191.61	195.92	179.69	178,410
2021-04-28	193.88	193.88	189.92	191.42	175.56	252,193
2021-04-27	192.20	195.62	185.44	194.08	178.00	476,492
2021-04-26	192.94	195.90	189.85	190.48	174.70	276,470

← NewerPage 23 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.