Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	127.40	129.34	126.92	129.11	110.78	415,055
2018-09-06	127.69	128.72	127.42	127.75	109.61	199,978
2018-09-05	125.79	127.71	125.50	127.43	109.34	199,497
2018-09-04	126.00	126.37	124.65	125.94	108.06	189,249
2018-08-31	124.90	126.79	124.90	126.36	108.42	167,324
2018-08-30	125.74	126.02	124.52	125.41	107.60	286,530
2018-08-29	126.50	127.19	125.69	126.82	108.15	304,683
2018-08-28	126.98	127.90	126.43	126.49	107.87	230,195
2018-08-27	125.41	127.16	125.41	126.84	108.17	287,582
2018-08-24	125.25	125.25	123.81	124.89	106.51	176,292
2018-08-23	123.91	124.77	123.35	124.45	106.13	265,769
2018-08-22	125.36	125.36	123.52	123.96	105.71	225,515
2018-08-21	124.14	125.38	123.06	125.21	106.78	398,038
2018-08-20	123.41	125.03	123.18	123.60	105.41	376,309
2018-08-17	122.29	123.60	122.29	123.26	105.12	439,932
2018-08-16	121.41	123.38	121.24	122.27	104.27	326,868
2018-08-15	120.09	121.01	118.36	120.83	103.05	345,726
2018-08-14	119.06	121.61	119.06	120.85	103.06	428,234
2018-08-13	118.29	118.71	117.37	118.47	101.03	539,394
2018-08-10	117.40	118.56	116.73	117.92	100.56	187,313
2018-08-09	118.26	118.71	117.37	118.21	100.81	266,412
2018-08-08	118.76	118.76	117.27	118.11	100.73	308,795
2018-08-07	118.99	120.14	118.72	119.05	101.53	378,837
2018-08-06	119.46	120.11	118.59	118.79	101.31	375,493
2018-08-03	118.43	119.63	117.92	119.56	101.96	296,792
2018-08-02	118.91	120.15	117.72	118.09	100.71	467,411
2018-08-01	122.74	123.93	119.29	119.88	102.24	469,899
2018-07-31	120.57	124.02	119.85	123.25	105.11	457,429
2018-07-30	122.64	123.59	119.86	119.94	102.29	499,415
2018-07-27	122.76	122.82	120.84	121.93	103.98	383,441
2018-07-26	121.56	123.88	121.23	122.81	104.73	623,394
2018-07-25	120.51	121.68	118.48	121.43	103.56	1,033,684
2018-07-24	119.37	120.78	115.34	118.54	101.09	1,572,147
2018-07-23	115.09	115.09	113.30	113.95	97.178	829,431
2018-07-20	115.25	116.02	114.16	115.25	98.287	461,006
2018-07-19	114.33	116.21	113.99	115.59	98.577	393,356
2018-07-18	113.44	115.40	112.85	114.82	97.920	341,068
2018-07-17	111.82	114.81	111.53	113.36	96.675	599,315
2018-07-16	113.06	113.20	111.56	112.15	95.643	418,575
2018-07-13	112.34	113.99	111.91	113.36	96.675	330,343
2018-07-12	112.10	112.76	110.82	112.35	95.813	407,295
2018-07-11	112.05	112.40	110.69	111.15	94.790	566,459
2018-07-10	111.81	113.68	111.50	113.51	96.803	593,876
2018-07-09	108.96	111.49	108.60	111.14	94.782	484,195
2018-07-06	108.60	109.05	108.08	108.57	92.590	271,691
2018-07-05	108.82	109.11	106.50	108.65	92.658	738,576
2018-07-03	107.52	110.74	107.52	108.19	92.266	445,874
2018-07-02	104.63	106.25	104.17	106.12	90.500	262,423
2018-06-29	106.75	107.66	105.72	105.74	90.176	742,474
2018-06-28	105.71	106.32	104.66	105.98	90.381	436,382
2018-06-27	107.29	109.29	106.60	106.74	91.029	430,969
2018-06-26	108.00	108.21	106.69	106.95	91.208	376,542
2018-06-25	108.67	108.97	107.15	107.84	91.967	356,139
2018-06-22	109.00	110.16	108.18	109.25	93.170	452,499
2018-06-21	109.05	109.05	107.08	107.92	92.035	539,829
2018-06-20	110.40	110.73	108.16	109.00	92.956	785,619
2018-06-19	111.80	112.25	108.96	110.28	94.048	558,825
2018-06-18	113.28	113.97	112.46	113.20	96.538	507,400
2018-06-15	112.22	113.15	111.58	112.86	96.248	1,094,081
2018-06-14	112.46	113.30	111.96	112.89	96.274	381,747

← NewerPage 35 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.