Hubbell Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	125.84	127.23	125.24	125.42	106.20	228,859
2018-03-19	126.10	126.10	124.37	125.47	106.24	382,190
2018-03-16	125.25	128.47	125.15	126.36	107.00	974,858
2018-03-15	126.13	127.37	124.84	124.97	105.82	503,439
2018-03-14	126.36	127.51	125.72	126.33	106.97	513,860
2018-03-13	125.03	126.61	124.10	125.54	106.30	1,203,599
2018-03-12	126.48	127.33	124.71	125.08	105.91	503,975
2018-03-09	126.72	127.90	125.76	126.30	106.95	578,601
2018-03-08	125.80	126.81	122.99	126.00	106.69	879,464
2018-03-07	128.30	131.50	124.96	125.73	106.46	793,657
2018-03-06	128.95	129.42	126.95	129.27	109.46	480,221
2018-03-05	128.12	129.00	127.20	128.84	109.10	308,550
2018-03-02	128.61	129.14	126.37	128.34	108.67	378,771
2018-03-01	131.09	131.91	128.45	129.52	109.67	239,902
2018-02-28	133.50	134.08	131.02	131.05	110.97	229,908
2018-02-27	133.88	135.23	133.12	133.19	112.78	376,142
2018-02-26	134.98	135.02	133.33	134.41	113.16	360,279
2018-02-23	135.15	135.70	133.29	134.52	113.25	141,968
2018-02-22	134.67	135.79	134.09	134.39	113.14	306,643
2018-02-21	133.15	135.93	133.15	133.99	112.81	432,819
2018-02-20	134.60	135.21	132.96	133.30	112.23	257,646
2018-02-16	135.87	137.16	135.39	135.47	114.05	253,317
2018-02-15	136.38	136.86	135.35	136.30	114.75	195,548
2018-02-14	133.00	135.91	132.53	135.77	114.31	321,074
2018-02-13	133.14	134.35	132.78	133.58	112.46	237,848
2018-02-12	133.15	134.91	131.53	133.32	112.24	649,814
2018-02-09	131.61	133.58	128.65	132.10	111.22	435,529
2018-02-08	132.53	134.22	129.44	129.65	109.15	341,558
2018-02-07	130.56	133.97	130.56	132.79	111.80	470,773
2018-02-06	126.88	130.74	126.73	130.51	109.88	475,084
2018-02-05	133.25	133.37	128.60	128.90	108.52	481,033
2018-02-02	136.46	136.79	133.43	133.85	112.69	367,661
2018-02-01	135.98	139.88	134.94	137.21	115.52	533,150
2018-01-31	140.18	140.18	135.18	135.95	114.46	880,602
2018-01-30	148.04	149.03	138.64	138.80	116.86	729,867
2018-01-29	138.84	139.45	137.82	138.03	116.21	429,009
2018-01-26	138.46	139.49	136.98	139.21	117.20	438,932
2018-01-25	137.52	138.19	135.53	138.18	116.34	351,030
2018-01-24	138.25	138.35	136.20	136.66	115.06	207,581
2018-01-23	138.42	138.98	137.35	137.53	115.79	234,017
2018-01-22	138.78	139.60	136.93	138.56	116.66	240,932
2018-01-19	139.22	139.53	137.86	138.31	116.45	331,154
2018-01-18	137.20	141.20	137.20	138.51	116.61	414,606
2018-01-17	136.79	137.10	135.99	136.20	114.67	271,078
2018-01-16	138.69	139.32	136.28	136.35	114.79	251,837
2018-01-12	138.00	141.67	137.68	138.34	116.47	370,888
2018-01-11	134.59	135.37	133.47	135.29	113.90	363,908
2018-01-10	134.71	135.08	133.50	134.16	112.95	622,799
2018-01-09	135.85	136.19	133.66	135.17	113.80	317,385
2018-01-08	135.85	136.55	135.46	136.05	114.54	252,616
2018-01-05	135.87	136.11	135.48	135.93	114.44	305,535
2018-01-04	133.96	135.63	133.96	135.53	114.10	319,602
2018-01-03	134.34	135.59	132.90	133.34	112.26	419,888
2018-01-02	135.53	136.45	134.00	134.20	112.98	376,803
2017-12-29	136.40	136.56	135.34	135.34	113.94	180,351
2017-12-28	135.97	136.14	134.72	135.99	114.49	202,300
2017-12-27	137.24	137.36	135.82	135.88	114.40	299,575
2017-12-26	137.00	138.96	136.56	137.50	115.76	364,423
2017-12-22	135.24	135.70	133.99	135.23	113.85	204,800
2017-12-21	135.12	135.50	133.88	135.22	113.84	220,338

← NewerPage 37 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.