Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	116.91	117.50	116.21	117.31	102.17	340,159
2019-05-28	118.77	119.79	117.41	117.41	102.26	202,318
2019-05-24	118.48	118.48	116.97	118.00	102.77	189,548
2019-05-23	117.01	117.78	114.14	117.16	102.04	395,171
2019-05-22	120.33	120.69	118.79	118.86	103.52	164,667
2019-05-21	119.60	121.14	119.01	120.74	105.16	160,139
2019-05-20	120.35	120.70	118.78	118.90	103.55	249,728
2019-05-17	121.17	122.62	120.85	121.39	105.72	205,095
2019-05-16	120.99	123.08	120.99	122.75	106.91	280,904
2019-05-15	120.74	121.61	119.29	120.84	105.24	401,366
2019-05-14	119.90	121.37	119.31	120.56	105.00	322,768
2019-05-13	123.25	123.88	117.36	119.25	103.86	410,537
2019-05-10	124.77	126.02	122.87	125.82	109.58	322,614
2019-05-09	125.46	126.64	123.26	125.40	109.22	370,268
2019-05-08	126.25	127.83	125.45	126.32	110.02	293,130
2019-05-07	126.91	127.84	125.19	126.29	109.99	390,722
2019-05-06	127.13	128.52	125.46	128.50	111.92	322,161
2019-05-03	129.60	130.57	129.37	129.68	112.94	359,003
2019-05-02	126.96	129.33	126.05	128.71	112.10	366,269
2019-05-01	127.88	128.99	126.77	127.03	110.64	375,480
2019-04-30	128.00	129.03	125.33	127.60	111.13	768,679
2019-04-29	123.61	123.97	122.83	123.26	107.35	339,620
2019-04-26	123.24	124.03	122.67	123.27	107.36	261,424
2019-04-25	124.60	124.60	122.60	122.93	107.06	286,703
2019-04-24	125.31	126.23	124.84	125.21	109.05	284,189
2019-04-23	125.82	125.97	124.78	125.46	109.27	351,655
2019-04-22	125.39	126.40	124.51	125.66	109.44	198,182
2019-04-18	125.72	127.22	124.95	126.17	109.89	349,745
2019-04-17	126.53	127.35	124.72	125.16	109.01	258,549
2019-04-16	125.07	125.95	124.13	125.40	109.22	292,278
2019-04-15	125.07	125.13	123.18	124.38	108.33	318,621
2019-04-12	125.45	125.96	124.48	125.02	108.88	231,745
2019-04-11	123.93	125.00	122.84	124.74	108.64	218,664
2019-04-10	124.69	125.03	122.89	123.48	107.54	266,951
2019-04-09	125.54	125.54	124.13	124.25	108.21	236,861
2019-04-08	124.72	126.41	124.11	126.02	109.76	277,904
2019-04-05	123.34	125.36	123.00	125.04	108.90	254,546
2019-04-04	121.98	123.00	121.75	122.95	107.08	225,609
2019-04-03	121.27	122.78	121.03	121.67	105.97	342,069
2019-04-02	119.54	120.25	118.06	120.17	104.66	411,866
2019-04-01	119.45	120.58	119.17	119.46	104.04	329,559
2019-03-29	118.32	118.79	117.20	117.98	102.75	415,493
2019-03-28	116.08	117.53	115.05	117.22	102.09	257,215
2019-03-27	116.03	116.20	115.03	116.01	101.04	161,332
2019-03-26	116.31	117.17	115.02	115.77	100.83	200,482
2019-03-25	114.63	115.77	114.20	115.10	100.24	302,719
2019-03-22	119.23	119.23	114.33	114.91	100.08	465,096
2019-03-21	118.00	120.60	117.78	119.61	104.17	254,460
2019-03-20	120.71	120.71	117.71	118.65	103.34	381,886
2019-03-19	123.69	124.04	120.86	121.17	105.53	359,802
2019-03-18	123.44	124.00	122.23	123.26	107.35	696,674
2019-03-15	122.52	123.73	121.78	123.70	107.73	910,714
2019-03-14	120.81	121.67	120.17	121.20	105.56	435,235
2019-03-13	119.27	121.55	118.58	121.33	105.67	511,387
2019-03-12	119.48	119.60	118.00	118.72	103.40	204,336
2019-03-11	117.63	119.21	116.82	118.98	103.62	229,994
2019-03-08	118.05	118.73	116.96	117.80	102.60	249,982
2019-03-07	118.96	119.99	117.29	119.55	104.12	420,130
2019-03-06	118.45	119.99	118.26	118.96	103.61	339,415
2019-03-05	116.93	118.82	116.23	118.18	102.93	367,606

← NewerPage 32 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.