Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	112.46	113.30	111.96	112.89	96.274	381,747
2018-06-13	112.43	112.83	111.64	111.98	95.498	394,527
2018-06-12	112.31	113.32	111.55	112.44	95.890	586,989
2018-06-11	112.12	113.32	111.86	112.09	95.592	588,028
2018-06-08	111.56	112.36	111.02	112.00	95.515	525,897
2018-06-07	111.39	112.30	110.77	112.17	95.660	421,178
2018-06-06	109.98	111.97	109.35	111.27	94.892	726,660
2018-06-05	108.72	109.96	108.60	109.80	93.639	488,736
2018-06-04	107.69	109.41	107.43	108.58	92.598	393,415
2018-06-01	108.76	109.76	107.82	107.96	92.070	359,759
2018-05-31	109.92	109.96	107.42	107.69	91.839	550,555
2018-05-30	108.55	110.71	108.12	110.12	93.912	507,985
2018-05-29	109.61	110.73	108.13	108.58	91.942	628,384
2018-05-25	110.59	111.39	109.54	110.53	93.593	528,966
2018-05-24	110.39	111.69	109.88	111.19	94.152	534,981
2018-05-23	110.00	111.35	109.55	110.36	93.449	710,106
2018-05-22	107.05	111.39	106.63	110.62	93.669	1,575,709
2018-05-21	106.91	107.78	106.46	106.87	90.494	594,991
2018-05-18	106.43	106.43	105.20	105.70	89.503	547,493
2018-05-17	106.07	107.00	105.52	106.03	89.782	459,719
2018-05-16	105.33	106.59	105.33	105.68	89.486	312,843
2018-05-15	104.45	105.34	104.38	105.19	89.071	413,933
2018-05-14	104.88	105.49	104.19	104.86	88.792	255,440
2018-05-11	104.55	105.72	103.99	104.71	88.665	428,678
2018-05-10	104.98	105.32	103.76	104.28	88.301	378,195
2018-05-09	103.65	105.14	103.65	104.72	88.673	438,920
2018-05-08	104.49	105.25	103.58	103.85	87.936	837,249
2018-05-07	104.53	105.26	104.05	104.76	88.707	399,106
2018-05-04	102.19	104.52	101.90	103.97	88.038	563,233
2018-05-03	102.60	104.12	102.17	102.64	86.912	575,942
2018-05-02	102.97	104.28	102.76	102.88	87.115	719,686
2018-05-01	103.98	104.07	100.55	102.51	86.802	804,481
2018-04-30	104.71	104.78	101.75	103.86	87.945	913,975
2018-04-27	106.00	106.05	103.89	104.78	88.724	701,995
2018-04-26	107.62	107.62	105.68	106.17	89.901	753,747
2018-04-25	105.33	108.94	105.10	107.91	91.374	1,022,582
2018-04-24	119.65	119.65	108.04	109.35	92.594	1,193,846
2018-04-23	120.01	121.33	118.53	118.86	100.65	441,574
2018-04-20	121.30	121.30	119.09	119.65	101.32	279,601
2018-04-19	121.58	121.58	120.35	120.91	102.38	291,541
2018-04-18	121.28	122.81	120.92	121.97	103.28	386,823
2018-04-17	120.76	121.22	119.89	120.75	102.25	440,825
2018-04-16	119.49	120.45	118.54	119.82	101.46	283,230
2018-04-13	119.23	119.79	118.08	118.45	100.30	260,657
2018-04-12	118.03	118.93	117.09	118.36	100.22	301,255
2018-04-11	118.06	118.28	116.12	117.29	99.317	341,361
2018-04-10	119.02	120.50	118.14	119.02	100.78	260,082
2018-04-09	118.18	118.84	117.28	117.37	99.385	307,368
2018-04-06	119.50	120.51	116.17	117.39	99.402	374,029
2018-04-05	119.50	120.45	118.60	120.00	101.61	379,118
2018-04-04	116.44	119.13	115.27	118.64	100.46	704,553
2018-04-03	117.47	118.46	116.33	118.29	100.16	515,981
2018-04-02	121.69	121.69	116.68	117.34	99.359	329,074
2018-03-29	120.72	122.48	120.28	121.78	103.12	436,394
2018-03-28	120.01	120.49	119.00	119.87	101.50	339,589
2018-03-27	120.20	121.51	119.13	119.55	101.23	429,868
2018-03-26	120.04	120.31	118.48	119.81	101.45	461,759
2018-03-23	121.28	121.90	118.33	118.35	100.21	441,003
2018-03-22	124.05	125.03	121.44	121.55	102.92	318,516
2018-03-21	125.23	126.97	124.98	125.36	106.15	238,578

← NewerPage 36 of 79 · 4,732 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.