Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	161.35	162.29	157.75	161.16	146.99	388,160
2021-01-26	164.70	164.89	162.19	163.40	149.04	266,894
2021-01-25	165.95	166.11	163.33	164.09	149.67	202,278
2021-01-22	164.44	166.53	163.54	166.43	151.80	224,509
2021-01-21	167.00	167.39	164.66	165.55	151.00	239,348
2021-01-20	165.48	167.25	165.03	166.55	151.91	207,330
2021-01-19	163.80	166.81	162.62	165.54	150.99	319,610
2021-01-15	163.07	163.45	160.49	162.57	148.28	182,324
2021-01-14	165.92	168.47	163.26	164.49	150.03	242,897
2021-01-13	171.80	171.80	165.22	165.66	151.10	289,127
2021-01-12	170.12	172.17	169.90	171.92	156.81	251,692
2021-01-11	166.13	170.54	165.61	169.31	154.43	359,489
2021-01-08	169.50	169.72	166.21	167.44	152.72	282,052
2021-01-07	169.34	169.49	166.75	168.50	153.69	277,560
2021-01-06	158.31	168.17	158.31	168.07	153.30	543,601
2021-01-05	156.17	159.62	156.17	158.42	144.50	243,608
2021-01-04	157.23	158.90	155.15	156.06	142.34	276,873
2020-12-31	155.85	157.46	155.10	156.79	143.01	180,126
2020-12-30	156.94	158.68	155.88	156.31	142.57	188,060
2020-12-29	158.56	158.56	155.47	156.79	143.01	261,816
2020-12-28	162.51	162.90	157.64	158.29	144.38	225,855
2020-12-24	160.47	160.84	158.99	160.83	146.69	67,475
2020-12-23	159.31	160.77	158.56	159.57	145.54	331,861
2020-12-22	157.63	158.66	156.52	157.88	144.00	282,141
2020-12-21	152.77	157.80	152.67	157.00	143.20	353,803
2020-12-18	160.09	160.43	155.18	155.63	141.95	881,999
2020-12-17	157.55	159.31	156.79	158.97	145.00	259,211
2020-12-16	159.51	160.53	156.02	156.48	142.73	261,027
2020-12-15	159.51	161.02	157.95	159.86	145.81	318,107
2020-12-14	162.29	162.70	157.19	157.71	143.85	314,332
2020-12-11	159.15	161.02	158.09	160.40	146.30	322,166
2020-12-10	160.66	160.66	158.43	159.95	145.89	261,608
2020-12-09	162.35	162.99	159.79	161.62	147.41	239,256
2020-12-08	158.82	162.03	158.28	161.06	146.90	213,492
2020-12-07	160.92	161.42	157.57	158.94	144.97	248,366
2020-12-04	156.24	161.71	156.24	161.50	147.30	309,216
2020-12-03	158.10	158.68	155.80	156.25	142.52	166,936
2020-12-02	160.48	161.13	156.01	157.20	143.38	237,827
2020-12-01	162.79	164.60	161.09	161.69	147.48	205,023
2020-11-30	162.45	162.45	160.15	161.59	147.39	352,257
2020-11-27	162.22	162.86	160.80	162.23	147.97	108,786
2020-11-25	163.10	164.23	161.10	162.56	147.38	244,139
2020-11-24	162.16	165.64	161.34	164.14	148.81	295,587
2020-11-23	159.03	161.38	158.06	160.35	145.37	258,131
2020-11-20	157.50	158.27	156.79	157.47	142.76	277,845
2020-11-19	155.62	157.85	154.61	157.75	143.02	271,397
2020-11-18	156.22	157.39	154.83	155.35	140.84	778,054
2020-11-17	157.31	158.23	155.63	155.74	141.19	400,905
2020-11-16	158.23	161.49	157.34	159.16	144.29	426,769
2020-11-13	153.23	156.79	153.23	155.48	140.96	423,321
2020-11-12	156.32	156.78	151.39	152.67	138.41	346,530
2020-11-11	161.69	162.53	156.17	157.20	142.52	318,390
2020-11-10	158.73	161.28	157.68	160.08	145.13	276,742
2020-11-09	166.37	166.37	158.14	158.61	143.80	404,670
2020-11-06	154.01	155.05	152.95	153.49	139.15	218,719
2020-11-05	152.35	154.60	151.85	153.27	138.95	193,983
2020-11-04	153.30	153.30	149.10	149.66	135.68	248,663
2020-11-03	152.02	154.04	150.81	153.65	139.30	247,302
2020-11-02	147.43	150.01	146.16	149.94	135.94	253,280
2020-10-30	144.16	145.61	142.94	145.51	131.92	251,019

← NewerPage 25 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.