Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	118.79	119.44	116.94	117.14	102.02	236,397
2019-03-01	119.13	119.13	116.90	118.10	102.86	243,271
2019-02-28	118.23	118.75	117.31	118.05	102.81	196,020
2019-02-27	118.32	118.92	117.52	118.61	103.30	247,597
2019-02-26	120.01	120.79	118.99	119.03	102.94	223,643
2019-02-25	121.05	121.88	120.40	120.64	104.33	320,051
2019-02-22	119.87	120.89	119.01	120.19	103.94	229,922
2019-02-21	119.40	120.16	118.72	119.24	103.12	276,576
2019-02-20	118.84	120.59	118.41	119.79	103.59	364,450
2019-02-19	118.39	119.55	118.17	118.68	102.63	439,722
2019-02-15	116.89	118.71	116.30	118.61	102.57	345,993
2019-02-14	116.45	117.60	115.78	115.85	100.19	518,983
2019-02-13	116.55	117.87	116.55	116.89	101.09	457,789
2019-02-12	116.37	117.09	115.66	115.96	100.28	592,124
2019-02-11	115.37	116.70	114.94	115.28	99.693	402,560
2019-02-08	114.65	115.53	114.40	115.32	99.728	343,097
2019-02-07	114.93	115.99	113.56	115.00	99.451	341,095
2019-02-06	114.23	115.92	114.18	115.24	99.658	328,977
2019-02-05	118.95	119.50	113.05	113.92	98.517	685,254
2019-02-04	109.89	111.25	108.97	111.25	96.208	409,446
2019-02-01	109.72	110.46	108.26	110.23	95.326	331,360
2019-01-31	108.74	110.59	107.92	109.33	94.548	372,194
2019-01-30	108.78	109.19	107.13	108.27	93.631	204,416
2019-01-29	106.99	108.58	104.01	107.80	93.224	346,309
2019-01-28	104.16	106.66	103.99	105.69	91.400	334,065
2019-01-25	105.92	106.71	105.10	105.62	91.339	191,326
2019-01-24	104.07	105.50	103.68	104.46	90.336	259,696
2019-01-23	105.04	106.42	103.47	103.91	89.860	454,063
2019-01-22	107.07	107.45	103.77	104.45	90.327	523,877
2019-01-18	107.48	109.47	107.25	107.60	93.051	329,382
2019-01-17	104.31	107.27	104.31	106.56	92.152	271,159
2019-01-16	104.58	106.81	104.33	105.05	90.846	513,365
2019-01-15	104.80	105.28	103.17	104.26	90.163	254,713
2019-01-14	104.71	105.44	103.94	104.81	90.639	311,997
2019-01-11	103.14	105.76	102.29	105.59	91.313	898,710
2019-01-10	101.19	103.92	100.65	103.69	89.670	787,511
2019-01-09	103.00	103.85	102.07	102.33	88.494	290,341
2019-01-08	101.10	102.24	99.970	101.10	87.430	430,426
2019-01-07	100.62	102.34	99.750	100.75	87.128	613,951
2019-01-04	98.140	101.09	97.830	100.37	86.799	421,645
2019-01-03	98.830	98.830	96.080	96.270	83.253	635,309
2019-01-02	97.590	99.670	97.250	99.020	85.632	406,913
2018-12-31	98.830	99.340	97.990	99.340	85.908	247,256
2018-12-28	99.230	100.70	98.100	98.510	85.191	253,349
2018-12-27	95.780	98.880	95.175	98.830	85.467	411,880
2018-12-26	93.520	97.440	92.920	97.400	84.231	259,153
2018-12-24	94.700	95.200	91.880	92.760	80.218	190,273
2018-12-21	97.000	98.390	94.950	95.370	82.475	531,667
2018-12-20	97.490	98.090	95.800	97.200	84.058	400,040
2018-12-19	101.01	101.98	97.220	98.060	84.801	469,493
2018-12-18	101.79	103.58	100.08	100.37	86.799	646,993
2018-12-17	102.90	104.02	101.83	102.51	88.650	361,787
2018-12-14	103.52	104.85	102.54	102.89	88.978	253,670
2018-12-13	107.22	107.22	103.75	104.87	90.691	410,547
2018-12-12	105.83	107.41	105.37	106.35	91.971	233,897
2018-12-11	105.91	107.15	103.89	104.10	90.025	399,650
2018-12-10	103.11	104.60	101.50	103.88	89.834	303,704
2018-12-07	106.61	108.12	103.07	104.02	89.956	408,543
2018-12-06	104.12	106.30	103.06	106.27	91.901	515,688
2018-12-04	111.69	111.88	106.17	106.29	91.919	644,508

← NewerPage 33 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.