Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	148.49	150.43	148.19	149.52	132.85	326,874
2020-02-12	150.28	150.73	148.24	149.13	132.50	329,487
2020-02-11	147.90	151.03	147.69	149.54	132.87	343,095
2020-02-10	144.96	147.32	144.96	147.31	130.88	371,201
2020-02-07	146.89	146.89	144.53	145.42	129.20	241,529
2020-02-06	149.49	149.49	147.10	147.34	130.91	321,291
2020-02-05	145.60	149.13	145.60	148.39	131.84	402,819
2020-02-04	150.15	155.00	141.90	143.66	127.64	674,944
2020-02-03	144.16	148.35	143.82	145.60	129.36	413,970
2020-01-31	147.23	147.23	143.00	143.23	127.26	345,503
2020-01-30	146.24	148.25	144.75	148.01	131.51	259,741
2020-01-29	147.45	147.79	146.56	147.24	130.82	181,071
2020-01-28	146.08	147.31	145.12	146.57	130.23	228,804
2020-01-27	144.24	146.32	143.63	145.56	129.33	321,198
2020-01-24	149.12	149.84	146.39	146.94	130.56	201,921
2020-01-23	148.59	149.32	146.63	148.70	132.12	298,053
2020-01-22	149.49	149.88	148.52	149.04	132.42	248,839
2020-01-21	148.43	149.01	147.04	148.45	131.90	314,503
2020-01-17	148.77	149.60	148.23	149.16	132.53	191,325
2020-01-16	147.25	148.41	146.88	148.37	131.83	284,240
2020-01-15	144.77	147.01	144.77	146.26	129.95	245,887
2020-01-14	145.88	145.95	144.22	144.81	128.66	242,967
2020-01-13	145.04	146.19	144.23	146.02	129.74	240,334
2020-01-10	145.73	146.31	144.10	144.30	128.21	270,415
2020-01-09	147.48	147.88	145.32	145.53	129.30	294,011
2020-01-08	147.31	149.14	146.37	148.21	131.68	256,140
2020-01-07	147.16	148.33	146.13	147.62	131.16	202,393
2020-01-06	147.60	148.09	146.67	147.84	131.35	176,972
2020-01-03	146.73	148.77	146.31	148.53	131.97	156,168
2020-01-02	149.12	149.26	146.78	148.50	131.94	240,903
2019-12-31	147.89	148.62	147.75	147.82	131.34	181,305
2019-12-30	148.68	148.99	147.63	148.04	131.53	100,846
2019-12-27	148.81	148.86	147.87	148.33	131.79	102,182
2019-12-26	147.97	148.18	147.25	148.08	131.57	135,253
2019-12-24	148.60	148.60	147.51	147.77	131.29	59,305
2019-12-23	148.85	148.95	147.34	148.78	132.19	171,030
2019-12-20	147.81	148.74	146.81	148.62	132.05	627,716
2019-12-19	147.78	148.11	146.95	147.24	130.82	135,735
2019-12-18	148.00	148.39	145.96	148.20	131.67	219,701
2019-12-17	147.71	148.23	146.81	147.56	131.11	187,002
2019-12-16	147.30	147.97	146.83	147.38	130.95	207,189
2019-12-13	147.21	148.05	145.44	146.45	130.12	170,855
2019-12-12	146.54	147.87	146.31	147.66	131.19	264,136
2019-12-11	147.00	147.97	146.23	146.46	130.13	302,964
2019-12-10	147.22	147.59	146.23	146.54	130.20	149,053
2019-12-09	146.81	147.57	146.56	147.32	130.89	194,054
2019-12-06	148.32	148.50	146.97	147.04	130.64	208,882
2019-12-05	146.36	146.95	145.62	146.74	130.38	184,333
2019-12-04	146.69	147.80	145.36	145.66	129.42	268,171
2019-12-03	144.89	145.77	143.38	145.52	129.29	201,128
2019-12-02	147.50	147.99	146.29	146.79	130.42	293,501
2019-11-29	147.94	148.21	146.64	147.02	130.63	89,452
2019-11-27	148.25	148.57	147.17	148.31	131.77	220,589
2019-11-26	148.19	149.01	147.06	148.84	131.43	223,798
2019-11-25	146.33	148.22	145.52	148.04	130.73	219,388
2019-11-22	146.05	146.57	144.95	145.71	128.67	193,970
2019-11-21	147.00	147.00	144.77	145.30	128.31	241,125
2019-11-20	147.82	148.27	145.43	146.15	129.06	253,835
2019-11-19	148.44	148.88	147.39	148.27	130.93	165,370
2019-11-18	148.03	148.69	146.84	147.75	130.47	149,683

← NewerPage 29 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.