Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	189.76	191.44	189.21	191.12	175.29	181,681
2021-04-22	190.58	190.96	188.18	188.37	172.76	254,455
2021-04-21	186.37	190.00	186.37	189.94	174.20	179,374
2021-04-20	189.10	190.55	185.06	185.81	170.42	190,392
2021-04-19	188.85	190.29	187.61	189.05	173.39	311,871
2021-04-16	189.03	190.45	188.35	189.28	173.60	175,973
2021-04-15	185.91	187.93	185.58	187.32	171.80	162,122
2021-04-14	183.80	186.33	183.67	184.93	169.61	235,080
2021-04-13	186.60	186.60	183.09	183.89	168.65	181,881
2021-04-12	186.40	188.72	186.23	187.45	171.92	264,490
2021-04-09	186.03	188.11	185.09	187.44	171.91	219,469
2021-04-08	188.19	189.52	185.53	186.07	170.65	255,503
2021-04-07	192.10	192.41	187.77	187.78	172.22	244,528
2021-04-06	192.57	196.05	192.44	192.68	176.72	278,946
2021-04-05	192.21	193.85	191.34	192.42	176.48	204,402
2021-04-01	187.03	190.80	186.09	190.39	174.62	222,483
2021-03-31	188.85	189.43	185.42	186.89	171.41	276,140
2021-03-30	188.42	188.73	186.55	187.58	172.04	187,584
2021-03-29	188.24	191.57	186.91	188.73	173.09	308,182
2021-03-26	185.00	189.48	184.60	189.13	173.46	305,606
2021-03-25	178.13	184.61	176.20	183.74	168.52	213,734
2021-03-24	179.66	182.47	177.94	179.25	164.40	215,960
2021-03-23	182.79	184.34	175.97	178.03	163.28	348,200
2021-03-22	183.23	184.71	180.82	184.37	169.10	226,917
2021-03-19	186.04	186.71	182.71	183.49	168.29	646,208
2021-03-18	189.52	191.10	185.54	186.19	170.76	216,018
2021-03-17	189.26	189.85	187.75	189.85	174.12	259,989
2021-03-16	189.88	189.88	187.75	189.08	173.41	221,408
2021-03-15	188.54	190.11	187.00	190.01	174.27	285,183
2021-03-12	183.69	187.87	183.69	187.48	171.95	186,311
2021-03-11	188.41	190.79	183.86	184.58	169.29	363,581
2021-03-10	184.71	188.11	182.71	187.63	172.09	368,490
2021-03-09	186.85	186.93	183.33	183.75	168.53	360,564
2021-03-08	182.37	187.71	181.79	185.52	170.15	322,663
2021-03-05	176.48	180.75	173.25	180.71	165.74	241,890
2021-03-04	179.40	179.68	173.11	174.88	160.39	258,452
2021-03-03	180.04	181.69	178.32	179.37	164.51	383,075
2021-03-02	182.03	182.27	180.00	180.98	165.99	288,409
2021-03-01	180.07	183.69	179.52	182.13	167.04	240,259
2021-02-26	178.55	179.20	176.23	177.51	162.80	566,950
2021-02-25	176.63	178.33	173.07	177.50	162.79	495,023
2021-02-24	180.14	180.29	177.10	177.99	162.34	446,717
2021-02-23	178.36	180.26	176.56	180.25	164.41	544,200
2021-02-22	169.42	178.58	169.01	178.19	162.53	568,810
2021-02-19	168.56	171.18	168.56	170.48	155.50	170,457
2021-02-18	167.92	168.93	165.26	167.82	153.07	297,461
2021-02-17	165.67	169.59	165.00	168.35	153.55	432,742
2021-02-16	166.07	169.15	165.11	166.57	151.93	368,545
2021-02-12	163.99	165.23	162.73	165.21	150.69	148,095
2021-02-11	163.07	165.16	160.99	164.36	149.91	347,875
2021-02-10	163.58	163.58	161.25	161.96	147.72	174,727
2021-02-09	164.41	165.00	161.53	162.55	148.26	222,047
2021-02-08	162.74	164.71	161.37	164.23	149.79	212,626
2021-02-05	160.08	162.00	156.64	161.91	147.68	301,298
2021-02-04	162.67	163.50	158.57	158.93	144.96	348,094
2021-02-03	159.26	162.03	158.19	161.42	147.23	687,377
2021-02-02	156.19	159.13	149.07	158.45	144.52	797,865
2021-02-01	157.85	159.32	156.60	158.96	144.99	244,652
2021-01-29	159.16	160.19	153.67	155.60	141.92	684,220
2021-01-28	162.03	162.74	159.55	159.84	145.79	267,896

← NewerPage 24 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.