Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	138.06	139.66	137.84	139.30	125.51	252,843
2020-08-04	135.72	137.41	135.46	137.08	123.51	239,554
2020-08-03	136.03	137.35	135.43	136.59	123.07	277,471
2020-07-31	133.37	135.47	132.30	134.97	121.61	467,736
2020-07-30	131.52	134.93	131.20	132.79	119.64	436,656
2020-07-29	131.93	134.70	130.99	133.94	120.68	272,429
2020-07-28	132.16	132.69	130.69	130.90	117.94	245,400
2020-07-27	132.46	133.13	131.70	132.95	119.79	246,020
2020-07-24	133.81	134.35	132.50	132.59	119.46	148,932
2020-07-23	131.85	134.41	131.85	133.58	120.36	193,837
2020-07-22	131.18	133.21	131.18	132.51	119.39	171,908
2020-07-21	131.24	132.88	131.17	131.56	118.54	178,948
2020-07-20	131.17	132.36	129.58	130.34	117.44	165,990
2020-07-17	132.65	132.85	131.40	131.91	118.85	155,198
2020-07-16	131.34	132.93	130.73	131.61	118.58	240,090
2020-07-15	131.75	132.67	130.76	131.92	118.86	326,489
2020-07-14	123.92	129.88	123.30	129.60	116.77	375,502
2020-07-13	125.28	126.42	123.81	123.98	111.71	301,235
2020-07-10	124.85	124.92	122.41	124.65	112.31	240,585
2020-07-09	125.81	125.81	122.34	124.72	112.37	324,470
2020-07-08	124.83	126.03	124.07	125.45	113.03	289,019
2020-07-07	124.40	125.46	123.93	125.00	112.63	411,525
2020-07-06	126.26	126.48	124.28	125.78	113.33	135,224
2020-07-02	124.75	126.13	123.57	123.87	111.61	129,353
2020-07-01	126.23	126.23	122.23	122.96	110.79	225,249
2020-06-30	122.77	125.53	122.34	125.36	112.95	398,135
2020-06-29	119.86	122.54	119.43	122.10	110.01	395,221
2020-06-26	119.68	119.80	117.24	118.79	107.03	1,086,751
2020-06-25	118.66	120.08	117.17	119.95	108.08	528,127
2020-06-24	124.28	124.59	118.90	118.96	107.18	439,628
2020-06-23	127.75	128.29	125.06	125.46	113.04	310,110
2020-06-22	125.48	126.46	122.80	125.81	113.36	232,821
2020-06-19	127.88	129.18	124.36	126.20	113.71	476,867
2020-06-18	127.29	129.24	126.11	126.79	114.24	280,536
2020-06-17	128.29	129.13	126.36	128.72	115.98	372,289
2020-06-16	129.83	130.45	125.80	127.53	114.91	213,982
2020-06-15	121.06	126.80	120.48	125.40	112.99	295,919
2020-06-12	126.74	127.74	120.68	124.76	112.41	272,739
2020-06-11	126.81	126.99	123.04	123.17	110.98	461,981
2020-06-10	135.30	135.37	130.77	131.56	118.54	365,085
2020-06-09	135.36	136.71	134.21	135.67	122.24	270,477
2020-06-08	138.03	139.88	137.31	137.76	124.12	261,254
2020-06-05	138.04	139.62	136.91	137.80	124.16	295,554
2020-06-04	130.06	134.16	129.01	133.57	120.35	378,913
2020-06-03	130.65	132.35	130.56	131.18	118.19	265,308
2020-06-02	125.92	128.87	125.66	128.66	115.92	557,708
2020-06-01	122.25	125.06	121.47	124.99	112.62	322,488
2020-05-29	123.34	123.34	121.39	122.42	110.30	425,357
2020-05-28	125.56	125.56	122.63	124.39	112.08	479,326
2020-05-27	122.89	125.96	122.53	125.34	112.11	532,444
2020-05-26	121.19	122.93	120.55	120.84	108.09	455,613
2020-05-22	118.75	118.75	115.92	116.86	104.53	310,448
2020-05-21	118.32	119.49	117.43	117.79	105.36	482,513
2020-05-20	119.94	120.92	118.66	118.72	106.19	262,794
2020-05-19	118.93	120.43	117.75	117.75	105.32	285,584
2020-05-18	118.62	120.42	117.74	119.26	106.67	235,729
2020-05-15	111.54	114.93	110.85	113.59	101.60	381,501
2020-05-14	107.58	112.99	105.34	112.74	100.84	543,087
2020-05-13	114.11	114.11	108.52	109.80	98.212	337,797
2020-05-12	121.75	122.03	114.20	114.31	102.25	242,971

← NewerPage 27 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.