Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	111.87	113.10	110.33	111.60	96.511	1,182,099
2018-11-30	106.36	110.32	106.10	110.16	95.265	491,586
2018-11-29	106.15	107.28	105.82	106.68	92.256	376,704
2018-11-28	105.66	107.31	104.23	107.31	92.074	548,261
2018-11-27	106.51	107.51	104.81	105.09	90.169	323,588
2018-11-26	106.71	108.43	106.07	107.01	91.817	363,679
2018-11-23	105.40	107.17	105.35	105.49	90.513	126,529
2018-11-21	105.96	108.18	105.38	106.62	91.482	277,419
2018-11-20	104.34	105.14	103.16	104.94	90.041	460,215
2018-11-19	106.41	107.78	104.15	105.37	90.410	370,948
2018-11-16	106.06	107.87	104.99	107.10	91.894	451,397
2018-11-15	105.14	107.41	103.98	106.56	91.431	468,693
2018-11-14	108.47	109.88	105.49	105.87	90.839	584,579
2018-11-13	107.21	109.62	106.87	107.27	92.040	255,399
2018-11-12	110.67	110.70	106.77	106.98	91.791	398,819
2018-11-09	109.84	110.62	107.51	110.00	94.382	458,954
2018-11-08	110.40	111.83	110.09	110.74	95.017	470,302
2018-11-07	110.29	111.45	108.57	110.75	95.026	429,948
2018-11-06	107.84	110.38	107.84	109.73	94.151	342,763
2018-11-05	108.51	109.24	107.59	108.15	92.795	521,490
2018-11-02	109.42	109.73	106.66	107.97	92.641	685,415
2018-11-01	102.30	109.07	102.00	108.53	93.121	987,384
2018-10-31	101.72	102.80	101.23	101.70	87.261	561,216
2018-10-30	98.380	100.21	98.160	99.580	85.442	891,856
2018-10-29	101.21	102.10	97.020	98.440	84.464	910,024
2018-10-26	100.55	101.67	98.700	99.740	85.579	1,060,440
2018-10-25	103.31	103.46	101.09	102.06	87.570	1,139,156
2018-10-24	107.19	108.20	101.58	101.74	87.295	1,580,522
2018-10-23	117.79	117.79	105.17	107.15	91.937	2,705,863
2018-10-22	120.39	121.83	119.77	121.33	104.10	533,502
2018-10-19	122.47	122.82	119.49	120.03	102.99	699,083
2018-10-18	123.55	124.00	120.71	122.51	105.12	547,991
2018-10-17	125.15	125.97	122.61	123.99	106.39	583,400
2018-10-16	123.77	126.27	122.40	126.10	108.20	457,430
2018-10-15	121.72	123.51	121.04	122.89	105.44	372,042
2018-10-12	122.24	122.24	120.33	121.50	104.25	478,586
2018-10-11	123.18	124.24	120.15	120.22	103.15	634,539
2018-10-10	125.73	126.28	122.74	123.39	105.87	417,068
2018-10-09	127.48	127.67	125.63	125.97	108.08	481,796
2018-10-08	127.93	128.79	126.19	127.43	109.34	546,156
2018-10-05	131.24	131.53	128.38	128.59	110.33	367,968
2018-10-04	130.09	131.91	130.09	131.08	112.47	475,940
2018-10-03	132.00	132.43	130.36	130.93	112.34	1,042,233
2018-10-02	133.75	133.75	132.01	132.07	113.32	1,060,559
2018-10-01	134.63	134.82	133.15	133.76	114.77	362,430
2018-09-28	133.36	134.91	133.25	133.57	114.61	311,798
2018-09-27	133.65	134.30	132.66	133.60	114.63	302,020
2018-09-26	134.73	135.42	133.32	133.51	114.55	367,383
2018-09-25	136.03	136.03	133.91	134.51	115.41	297,977
2018-09-24	136.72	136.72	134.05	135.63	116.37	492,913
2018-09-21	136.78	137.67	136.19	136.74	117.33	722,148
2018-09-20	135.56	136.36	134.58	135.86	116.57	506,406
2018-09-19	135.55	136.88	134.77	135.03	115.86	390,188
2018-09-18	134.25	135.90	133.10	134.81	115.67	527,898
2018-09-17	134.33	134.58	133.44	133.88	114.87	275,800
2018-09-14	133.57	135.01	133.50	134.40	115.32	388,632
2018-09-13	131.78	135.36	131.29	133.48	114.53	496,447
2018-09-12	131.44	131.89	129.95	131.43	112.77	430,173
2018-09-11	130.22	132.36	129.04	131.89	113.16	324,403
2018-09-10	129.90	130.77	129.43	130.36	111.85	246,598

← NewerPage 34 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.