Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	144.20	145.69	142.34	144.64	131.13	263,608
2020-10-28	146.74	147.81	142.52	144.24	130.77	417,727
2020-10-27	147.28	151.23	147.28	148.37	134.51	592,444
2020-10-26	151.90	151.90	146.38	149.00	135.08	385,160
2020-10-23	150.15	154.21	150.15	153.39	139.06	467,455
2020-10-22	147.56	150.39	147.56	149.66	135.68	293,387
2020-10-21	147.80	148.88	146.37	147.29	133.53	298,311
2020-10-20	147.01	148.89	146.51	147.50	133.72	250,380
2020-10-19	145.24	147.48	144.87	146.09	132.45	411,612
2020-10-16	145.43	145.70	144.01	144.57	131.07	178,413
2020-10-15	142.58	144.77	142.22	144.33	130.85	203,361
2020-10-14	144.90	146.31	144.53	144.55	131.05	154,947
2020-10-13	146.50	147.07	144.41	144.64	131.13	219,954
2020-10-12	145.00	146.78	144.33	146.50	132.82	311,027
2020-10-09	143.72	145.25	143.51	144.08	130.62	314,380
2020-10-08	142.55	143.82	141.68	143.10	129.73	320,967
2020-10-07	141.29	142.57	140.14	141.25	128.06	414,984
2020-10-06	140.50	141.75	138.80	139.23	126.23	319,128
2020-10-05	138.77	140.91	138.77	140.23	127.13	227,121
2020-10-02	133.51	139.59	133.51	137.51	124.67	244,215
2020-10-01	138.23	139.23	135.38	136.17	123.45	161,095
2020-09-30	136.99	138.91	135.97	136.84	124.06	329,386
2020-09-29	137.31	139.05	135.92	136.79	124.01	247,685
2020-09-28	136.07	139.31	136.07	136.96	124.17	232,144
2020-09-25	131.97	134.37	131.83	133.82	121.32	208,505
2020-09-24	131.92	134.63	131.09	132.96	120.54	255,312
2020-09-23	135.93	137.06	131.84	132.02	119.69	277,671
2020-09-22	135.07	136.34	134.39	135.76	123.08	403,102
2020-09-21	136.66	137.32	132.79	134.34	121.79	534,250
2020-09-18	143.69	143.78	138.58	139.03	126.04	791,308
2020-09-17	140.95	143.55	140.00	143.14	129.77	530,786
2020-09-16	143.88	144.66	142.59	143.17	129.80	399,178
2020-09-15	143.40	145.04	142.71	143.56	130.15	257,474
2020-09-14	142.31	143.25	141.31	142.92	129.57	212,123
2020-09-11	141.48	142.14	139.76	140.76	127.61	197,225
2020-09-10	141.40	142.32	139.24	140.47	127.35	265,452
2020-09-09	139.73	142.18	139.13	141.36	128.16	249,238
2020-09-08	143.58	143.58	138.63	138.70	125.75	384,984
2020-09-04	148.00	148.00	143.91	144.37	130.89	306,337
2020-09-03	149.43	149.99	145.61	146.40	132.73	391,018
2020-09-02	146.55	149.09	146.02	149.01	135.09	128,769
2020-09-01	144.55	146.84	143.99	146.37	132.70	223,407
2020-08-31	145.62	145.62	143.93	144.92	131.38	188,757
2020-08-28	147.08	147.20	145.02	146.02	132.38	106,956
2020-08-27	148.47	149.02	147.30	147.42	132.83	196,331
2020-08-26	146.61	147.87	145.98	147.08	132.52	228,411
2020-08-25	146.53	147.08	144.69	145.86	131.42	249,624
2020-08-24	144.95	146.08	143.97	145.96	131.51	176,076
2020-08-21	142.79	144.35	142.79	144.03	129.77	138,064
2020-08-20	143.62	144.31	143.02	143.05	128.89	177,644
2020-08-19	144.74	146.13	144.31	144.94	130.59	135,705
2020-08-18	146.49	146.79	144.62	144.80	130.47	156,460
2020-08-17	146.92	147.30	145.96	146.64	132.12	127,077
2020-08-14	145.43	147.49	145.28	146.30	131.82	182,340
2020-08-13	146.27	147.35	145.77	146.63	132.11	173,724
2020-08-12	145.89	147.40	145.20	147.05	132.49	195,996
2020-08-11	145.85	147.40	144.15	144.54	130.23	259,411
2020-08-10	142.45	144.70	142.15	144.58	130.27	280,524
2020-08-07	140.42	142.47	140.07	142.23	128.15	188,812
2020-08-06	139.33	140.42	138.70	140.37	126.47	287,397

← NewerPage 26 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.