Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	121.01	122.49	119.93	121.49	108.67	382,826
2020-05-08	121.84	123.66	121.54	122.47	109.55	258,210
2020-05-07	121.48	122.70	119.01	119.33	106.74	261,402
2020-05-06	121.87	121.87	119.13	119.18	106.60	318,959
2020-05-05	121.96	123.84	121.58	121.58	108.75	269,526
2020-05-04	120.32	120.35	117.39	120.00	107.34	297,943
2020-05-01	121.52	122.15	118.92	122.08	109.20	250,200
2020-04-30	131.33	134.50	122.04	124.43	111.30	323,682
2020-04-29	126.74	127.59	125.50	126.79	113.41	307,669
2020-04-28	125.55	126.16	122.77	123.74	110.68	207,340
2020-04-27	119.86	123.19	119.14	122.60	109.66	260,699
2020-04-24	120.21	120.89	118.91	119.43	106.83	389,520
2020-04-23	119.71	121.73	118.41	118.69	106.16	251,695
2020-04-22	117.85	119.07	116.03	117.96	105.51	235,277
2020-04-21	114.59	115.85	113.19	114.65	102.55	216,031
2020-04-20	118.20	119.80	116.35	116.96	104.62	224,959
2020-04-17	121.62	124.19	119.23	120.47	107.76	368,136
2020-04-16	119.18	119.81	115.74	117.96	105.51	316,584
2020-04-15	119.66	121.08	117.33	119.39	106.79	251,888
2020-04-14	122.74	124.27	120.94	123.59	110.55	239,376
2020-04-13	123.58	124.56	118.42	119.15	106.58	183,235
2020-04-09	122.52	126.02	121.69	124.44	111.31	235,832
2020-04-08	118.68	120.76	115.71	120.06	107.39	280,621
2020-04-07	118.66	122.70	116.21	116.29	104.02	300,279
2020-04-06	113.31	116.91	112.12	115.86	103.63	379,746
2020-04-03	111.29	112.66	107.11	107.80	96.423	336,295
2020-04-02	109.85	113.63	107.46	112.59	100.71	408,042
2020-04-01	109.52	111.63	107.93	110.25	98.615	451,208
2020-03-31	111.38	115.09	110.54	114.74	102.63	405,711
2020-03-30	107.22	113.94	105.03	112.97	101.05	438,396
2020-03-27	108.68	110.85	104.76	106.97	95.681	331,981
2020-03-26	108.42	113.81	106.96	113.04	101.11	321,943
2020-03-25	98.930	111.35	97.054	107.25	95.931	495,783
2020-03-24	91.000	100.35	90.455	98.620	88.212	323,865
2020-03-23	95.430	96.570	85.620	86.710	77.559	446,168
2020-03-20	101.41	107.60	96.190	96.580	86.387	410,802
2020-03-19	95.460	102.52	91.250	101.38	90.681	356,160
2020-03-18	101.34	104.14	94.040	96.670	86.468	417,679
2020-03-17	110.30	111.81	106.04	108.69	97.219	494,929
2020-03-16	107.90	114.56	107.14	108.51	97.058	387,339
2020-03-13	113.51	119.50	108.44	119.14	106.57	444,655
2020-03-12	112.00	114.93	106.92	106.92	95.636	733,659
2020-03-11	126.51	126.66	121.24	122.08	109.20	448,724
2020-03-10	125.84	130.24	121.45	130.22	116.48	348,995
2020-03-09	122.10	126.94	120.34	122.09	109.21	498,545
2020-03-06	132.06	136.46	131.57	134.54	120.34	357,653
2020-03-05	136.85	137.58	134.65	136.58	122.17	405,559
2020-03-04	135.41	140.63	134.25	140.50	125.67	332,583
2020-03-03	139.49	140.42	131.68	133.43	119.35	726,685
2020-03-02	133.90	140.53	132.87	140.09	125.31	621,025
2020-02-28	128.55	133.54	127.15	133.24	119.18	821,920
2020-02-27	132.72	137.20	131.63	132.77	118.76	418,577
2020-02-26	137.10	138.80	134.92	136.31	121.11	305,567
2020-02-25	141.77	141.77	136.38	136.57	121.34	413,252
2020-02-24	139.93	142.13	139.71	141.22	125.47	326,367
2020-02-21	146.26	146.34	144.27	144.52	128.41	822,976
2020-02-20	146.62	147.65	145.18	146.70	130.34	244,174
2020-02-19	146.91	147.11	145.52	146.94	130.56	374,374
2020-02-18	147.32	147.40	144.56	146.06	129.77	419,755
2020-02-14	149.92	150.07	147.30	147.54	131.09	306,444

← NewerPage 28 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.