Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 555.53 | 561.90 | 542.66 | 555.34 | 551.97 | 575,670 |
| 2026-04-24 | 559.51 | 561.79 | 547.37 | 553.07 | 549.71 | 450,659 |
| 2026-04-23 | 552.42 | 565.50 | 552.42 | 557.85 | 554.46 | 442,693 |
| 2026-04-22 | 555.52 | 557.11 | 547.62 | 549.75 | 546.41 | 384,162 |
| 2026-04-21 | 546.86 | 553.83 | 545.07 | 549.11 | 545.77 | 513,602 |
| 2026-04-20 | 536.02 | 548.10 | 534.00 | 546.23 | 542.91 | 403,516 |
| 2026-04-17 | 527.06 | 541.72 | 527.06 | 535.57 | 532.32 | 579,222 |
| 2026-04-16 | 525.99 | 528.60 | 517.83 | 521.71 | 518.54 | 473,274 |
| 2026-04-15 | 542.27 | 544.42 | 522.51 | 526.94 | 523.74 | 563,750 |
| 2026-04-14 | 543.38 | 548.97 | 532.79 | 545.62 | 542.30 | 462,297 |
| 2026-04-13 | 535.24 | 540.63 | 531.33 | 539.79 | 536.51 | 474,441 |
| 2026-04-10 | 537.17 | 543.65 | 535.00 | 536.01 | 532.75 | 431,463 |
| 2026-04-09 | 525.65 | 536.97 | 521.46 | 534.67 | 531.42 | 559,082 |
| 2026-04-08 | 522.93 | 529.74 | 516.12 | 527.21 | 524.01 | 433,369 |
| 2026-04-07 | 496.06 | 501.79 | 491.66 | 499.31 | 496.28 | 620,421 |
| 2026-04-06 | 492.60 | 499.85 | 488.85 | 499.20 | 496.17 | 271,430 |
| 2026-04-02 | 486.62 | 503.39 | 484.61 | 494.25 | 491.25 | 307,769 |
| 2026-04-01 | 496.56 | 504.91 | 495.78 | 500.38 | 497.34 | 421,534 |
| 2026-03-31 | 478.63 | 496.47 | 474.79 | 490.74 | 487.76 | 452,457 |
| 2026-03-30 | 490.73 | 490.73 | 468.66 | 472.07 | 469.20 | 406,147 |
| 2026-03-27 | 478.13 | 488.34 | 475.05 | 480.97 | 478.05 | 435,360 |
| 2026-03-26 | 496.43 | 499.61 | 480.22 | 481.67 | 478.74 | 493,293 |
| 2026-03-25 | 511.05 | 511.59 | 502.97 | 503.20 | 500.14 | 577,082 |
| 2026-03-24 | 486.55 | 507.72 | 482.94 | 505.62 | 502.55 | 555,832 |
| 2026-03-23 | 489.59 | 501.32 | 487.24 | 489.07 | 486.10 | 480,654 |
| 2026-03-20 | 487.21 | 490.15 | 473.60 | 475.74 | 472.85 | 1,019,280 |
| 2026-03-19 | 470.20 | 496.80 | 467.83 | 492.65 | 489.66 | 822,836 |
| 2026-03-18 | 471.62 | 487.47 | 468.99 | 477.47 | 474.57 | 1,076,066 |
| 2026-03-17 | 485.18 | 485.18 | 462.00 | 471.22 | 468.36 | 506,089 |
| 2026-03-16 | 477.47 | 479.99 | 470.51 | 472.64 | 469.77 | 451,042 |
| 2026-03-13 | 470.66 | 474.99 | 461.89 | 467.38 | 464.54 | 547,867 |
| 2026-03-12 | 471.70 | 475.02 | 462.08 | 468.41 | 465.56 | 575,361 |
| 2026-03-11 | 477.47 | 481.48 | 473.03 | 477.97 | 475.07 | 440,229 |
| 2026-03-10 | 485.70 | 494.07 | 478.05 | 478.06 | 475.16 | 700,970 |
| 2026-03-09 | 462.84 | 488.07 | 457.60 | 487.76 | 484.80 | 590,633 |
| 2026-03-06 | 463.70 | 480.45 | 460.04 | 471.54 | 468.67 | 664,295 |
| 2026-03-05 | 484.65 | 489.61 | 473.94 | 476.51 | 473.61 | 755,365 |
| 2026-03-04 | 491.89 | 495.06 | 484.46 | 490.78 | 487.80 | 440,142 |
| 2026-03-03 | 498.97 | 502.88 | 487.09 | 488.49 | 485.52 | 576,585 |
| 2026-03-02 | 507.50 | 522.21 | 502.95 | 516.98 | 513.84 | 442,734 |
| 2026-02-27 | 517.04 | 517.04 | 504.48 | 511.63 | 508.52 | 651,819 |
| 2026-02-26 | 530.66 | 531.05 | 513.19 | 524.19 | 519.59 | 468,644 |
| 2026-02-25 | 528.17 | 532.16 | 519.29 | 527.90 | 523.27 | 30 |
| 2026-02-24 | 518.16 | 533.00 | 518.16 | 526.75 | 522.13 | 30 |
| 2026-02-23 | 524.88 | 528.60 | 512.72 | 516.99 | 512.46 | 30 |
| 2026-02-20 | 525.30 | 533.20 | 520.69 | 526.73 | 522.11 | 511,269 |
| 2026-02-19 | 519.20 | 529.22 | 517.67 | 526.56 | 521.94 | 396,511 |
| 2026-02-18 | 521.18 | 528.53 | 517.57 | 522.30 | 517.72 | 506,473 |
| 2026-02-17 | 519.46 | 527.96 | 517.85 | 524.25 | 519.65 | 376,754 |
| 2026-02-13 | 514.06 | 526.06 | 509.10 | 524.12 | 519.52 | 708,403 |
| 2026-02-12 | 520.20 | 533.80 | 514.75 | 516.02 | 511.50 | 1,078,200 |
| 2026-02-11 | 510.00 | 519.14 | 503.51 | 516.03 | 511.51 | 680,231 |
| 2026-02-10 | 503.80 | 510.62 | 500.12 | 503.10 | 498.69 | 489,591 |
| 2026-02-09 | 500.16 | 508.31 | 496.69 | 506.14 | 501.70 | 610,244 |
| 2026-02-06 | 495.30 | 503.87 | 491.33 | 503.80 | 499.38 | 938,004 |
| 2026-02-05 | 487.16 | 491.60 | 476.93 | 487.40 | 483.13 | 668,503 |
| 2026-02-04 | 505.30 | 511.52 | 472.14 | 487.16 | 482.89 | 1,204,392 |
| 2026-02-03 | 500.06 | 513.59 | 480.15 | 503.86 | 499.44 | 1,061,495 |
| 2026-02-02 | 487.94 | 499.26 | 486.95 | 495.59 | 491.24 | 673,458 |
| 2026-01-30 | 493.30 | 501.32 | 482.87 | 487.94 | 483.66 | 533,319 |
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.