Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	148.45	149.31	147.76	148.71	131.32	177,473
2019-11-14	145.84	147.77	145.84	147.57	130.31	243,525
2019-11-13	145.08	146.73	145.08	146.33	129.22	227,374
2019-11-12	145.92	146.50	144.74	146.13	129.04	231,373
2019-11-11	144.48	145.43	144.25	145.04	128.08	164,947
2019-11-08	143.81	145.64	143.10	145.50	128.49	208,558
2019-11-07	145.08	145.61	143.43	144.04	127.20	277,529
2019-11-06	144.77	144.77	142.93	144.01	127.17	279,692
2019-11-05	146.28	146.38	144.84	145.14	128.17	169,459
2019-11-04	145.25	146.81	144.69	145.71	128.67	212,509
2019-11-01	142.81	143.82	141.64	143.80	126.98	267,167
2019-10-31	143.51	143.51	140.69	141.70	125.13	241,177
2019-10-30	142.10	144.36	140.60	143.63	126.83	360,199
2019-10-29	139.30	144.06	138.15	142.00	125.39	462,450
2019-10-28	140.00	141.58	139.98	140.20	123.81	404,969
2019-10-25	139.12	139.42	138.58	138.77	122.54	233,580
2019-10-24	139.23	139.70	138.04	138.76	122.53	245,683
2019-10-23	137.96	139.21	137.05	139.15	122.88	201,858
2019-10-22	135.86	138.00	135.17	137.00	120.98	196,637
2019-10-21	136.07	136.29	134.93	135.90	120.01	154,162
2019-10-18	134.07	135.40	133.32	135.11	119.31	247,075
2019-10-17	132.86	134.70	132.49	134.24	118.54	262,053
2019-10-16	133.34	134.33	131.31	131.35	115.99	440,960
2019-10-15	133.43	135.24	133.01	134.44	118.72	276,369
2019-10-14	131.54	133.37	130.69	133.13	117.56	162,712
2019-10-11	133.77	135.08	132.04	132.15	116.70	267,837
2019-10-10	129.78	131.99	129.74	131.50	116.12	253,546
2019-10-09	130.16	131.30	129.11	129.71	114.54	239,847
2019-10-08	128.46	130.37	127.51	128.92	113.84	410,738
2019-10-07	130.35	130.87	128.81	129.20	114.09	276,940
2019-10-04	128.50	130.99	128.27	130.80	115.50	291,216
2019-10-03	125.03	128.17	124.05	127.93	112.97	280,096
2019-10-02	128.04	128.04	123.82	125.97	111.24	404,151
2019-10-01	132.36	133.18	129.28	130.06	114.85	294,877
2019-09-30	132.30	133.53	129.98	131.40	116.03	349,202
2019-09-27	134.11	134.20	131.78	132.14	116.69	256,922
2019-09-26	133.63	134.12	132.76	133.07	117.51	199,559
2019-09-25	132.17	134.56	132.06	133.61	117.99	242,413
2019-09-24	133.17	133.54	131.43	132.58	117.08	286,963
2019-09-23	130.35	133.30	130.35	132.68	117.16	256,549
2019-09-20	131.93	133.06	131.10	131.20	115.86	568,213
2019-09-19	133.85	134.82	131.14	131.41	116.04	171,744
2019-09-18	133.11	134.27	131.50	133.37	117.77	243,297
2019-09-17	132.74	134.33	130.45	133.97	118.30	595,721
2019-09-16	136.47	137.04	132.59	133.52	117.91	367,815
2019-09-13	137.03	137.97	135.38	137.88	121.76	205,413
2019-09-12	137.25	137.70	135.42	135.81	119.93	259,046
2019-09-11	136.00	136.89	135.02	136.81	120.81	293,447
2019-09-10	134.70	135.51	133.15	135.51	119.66	283,013
2019-09-09	134.44	134.92	132.76	134.66	118.91	406,023
2019-09-06	132.50	134.86	132.19	134.08	118.40	287,341
2019-09-05	131.45	133.81	131.29	132.31	116.84	199,180
2019-09-04	129.24	130.99	129.02	129.68	114.52	257,054
2019-09-03	129.45	130.12	126.77	127.65	112.72	254,253
2019-08-30	129.95	131.20	129.72	131.14	115.80	197,769
2019-08-29	127.49	129.58	127.17	129.32	114.20	209,204
2019-08-28	123.32	127.09	122.72	126.95	111.36	228,581
2019-08-27	125.09	125.12	122.73	123.79	108.59	194,212
2019-08-26	124.96	124.96	122.92	123.87	108.66	155,915
2019-08-23	127.52	128.10	123.29	123.73	108.54	232,546

← NewerPage 30 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.