Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	128.92	129.55	127.48	128.13	112.40	103,231
2019-08-21	129.99	129.99	128.17	128.60	112.81	133,166
2019-08-20	127.65	128.43	126.55	127.71	112.03	188,613
2019-08-19	128.17	128.70	127.30	127.81	112.12	160,062
2019-08-16	124.17	126.74	123.90	126.08	110.60	151,362
2019-08-15	122.99	123.99	122.28	123.09	107.98	210,216
2019-08-14	125.09	125.73	122.77	122.97	107.87	185,915
2019-08-13	125.35	130.18	124.81	127.26	111.63	278,340
2019-08-12	126.37	127.18	125.20	125.67	110.24	153,445
2019-08-09	128.26	128.58	126.10	126.62	111.07	211,749
2019-08-08	127.21	129.41	127.21	129.10	113.25	360,585
2019-08-07	125.18	126.81	123.52	126.59	111.05	288,170
2019-08-06	124.16	126.36	123.99	126.08	110.60	285,291
2019-08-05	124.95	125.31	122.51	123.69	108.50	314,772
2019-08-02	126.61	128.42	125.54	127.92	112.21	353,835
2019-08-01	129.87	132.21	126.98	127.68	112.00	500,172
2019-07-31	131.15	132.38	128.75	129.88	113.93	495,701
2019-07-30	128.94	133.88	126.69	131.62	115.46	692,478
2019-07-29	125.85	125.85	124.39	125.37	109.98	299,369
2019-07-26	126.64	126.93	125.76	125.97	110.50	298,779
2019-07-25	127.70	127.99	126.18	126.59	111.05	209,276
2019-07-24	125.53	127.76	124.24	127.54	111.88	318,908
2019-07-23	125.32	126.47	124.22	126.46	110.93	232,080
2019-07-22	125.54	126.13	123.80	124.38	109.11	207,515
2019-07-19	125.73	126.91	124.81	125.48	110.07	178,399
2019-07-18	125.76	126.01	124.10	124.82	109.49	160,853
2019-07-17	128.15	128.25	125.22	125.28	109.90	134,028
2019-07-16	127.15	128.61	127.06	128.38	112.62	265,620
2019-07-15	128.23	128.74	126.74	127.25	111.63	223,668
2019-07-12	126.08	128.55	126.08	128.00	112.28	189,637
2019-07-11	126.17	126.70	124.65	125.23	109.85	233,032
2019-07-10	128.28	128.83	126.19	126.38	110.86	265,580
2019-07-09	128.95	129.02	126.89	127.70	112.02	204,928
2019-07-08	128.29	129.50	128.29	128.86	113.04	224,449
2019-07-05	129.58	129.59	127.66	129.14	113.28	203,522
2019-07-03	130.03	130.99	129.63	130.62	114.58	170,671
2019-07-02	130.46	131.36	128.89	129.77	113.84	324,605
2019-07-01	132.14	132.57	129.94	131.13	115.03	348,846
2019-06-28	128.33	130.40	128.15	130.40	114.39	677,073
2019-06-27	128.02	128.97	127.74	128.44	112.67	253,979
2019-06-26	127.01	128.51	125.89	127.47	111.82	276,119
2019-06-25	126.11	126.92	125.31	126.30	110.79	249,428
2019-06-24	125.93	126.37	125.11	125.50	110.09	106,727
2019-06-21	125.99	126.89	125.61	125.66	110.23	276,158
2019-06-20	125.82	126.60	123.36	126.40	110.88	236,494
2019-06-19	124.28	124.55	122.21	123.70	108.51	203,052
2019-06-18	121.54	124.68	120.99	123.80	108.60	222,013
2019-06-17	122.36	122.80	120.43	120.98	106.13	195,547
2019-06-14	123.05	123.29	121.48	122.71	107.64	235,899
2019-06-13	123.20	123.43	122.05	123.34	108.20	339,983
2019-06-12	123.83	123.83	122.25	122.56	107.51	278,331
2019-06-11	125.98	126.62	123.18	123.89	108.68	295,132
2019-06-10	124.94	125.90	124.29	124.68	109.37	311,653
2019-06-07	124.79	125.25	123.38	123.96	108.74	341,034
2019-06-06	122.65	124.11	122.15	123.72	108.53	272,221
2019-06-05	122.20	123.03	118.47	122.98	107.88	338,096
2019-06-04	118.17	122.12	117.65	121.87	106.91	422,522
2019-06-03	114.43	116.91	114.43	116.60	102.28	302,571
2019-05-31	115.66	116.14	113.59	114.54	100.48	547,509
2019-05-30	116.45	118.08	116.08	117.11	102.73	250,990

← NewerPage 31 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.