Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-20 | 133.36 | 135.24 | 132.78 | 134.67 | 113.38 | 569,706 |
| 2017-12-19 | 131.21 | 132.46 | 130.55 | 132.15 | 111.26 | 398,743 |
| 2017-12-18 | 129.68 | 131.80 | 129.68 | 130.94 | 110.24 | 323,816 |
| 2017-12-15 | 128.12 | 130.42 | 128.10 | 128.87 | 108.50 | 430,416 |
| 2017-12-14 | 129.78 | 129.78 | 127.48 | 127.75 | 107.55 | 254,727 |
| 2017-12-13 | 130.73 | 131.25 | 128.96 | 129.33 | 108.88 | 257,238 |
| 2017-12-12 | 131.17 | 131.53 | 130.41 | 130.49 | 109.86 | 191,320 |
| 2017-12-11 | 130.70 | 130.91 | 129.98 | 130.74 | 110.07 | 241,162 |
| 2017-12-08 | 131.12 | 131.68 | 129.99 | 130.75 | 110.08 | 396,536 |
| 2017-12-07 | 127.43 | 130.94 | 127.01 | 130.79 | 110.11 | 499,760 |
| 2017-12-06 | 126.59 | 127.93 | 126.44 | 127.60 | 107.43 | 238,775 |
| 2017-12-05 | 128.50 | 128.66 | 126.10 | 126.73 | 106.70 | 314,790 |
| 2017-12-04 | 125.81 | 129.21 | 125.81 | 128.29 | 108.01 | 390,839 |
| 2017-12-01 | 125.71 | 126.50 | 122.59 | 124.34 | 104.68 | 373,435 |
| 2017-11-30 | 126.48 | 127.45 | 125.07 | 125.79 | 105.90 | 394,272 |
| 2017-11-29 | 125.32 | 126.10 | 124.86 | 125.71 | 105.84 | 265,307 |
| 2017-11-28 | 121.53 | 126.38 | 121.45 | 126.09 | 105.51 | 580,139 |
| 2017-11-27 | 120.79 | 121.41 | 120.36 | 121.29 | 101.49 | 425,687 |
| 2017-11-24 | 121.66 | 121.81 | 120.17 | 120.45 | 100.79 | 92,768 |
| 2017-11-22 | 120.30 | 121.11 | 119.42 | 121.00 | 101.25 | 370,477 |
| 2017-11-21 | 120.76 | 120.89 | 119.63 | 120.16 | 100.55 | 285,077 |
| 2017-11-20 | 119.98 | 120.47 | 119.46 | 120.45 | 100.79 | 187,330 |
| 2017-11-17 | 120.02 | 120.41 | 119.55 | 119.85 | 100.29 | 224,235 |
| 2017-11-16 | 120.34 | 121.70 | 119.89 | 120.30 | 100.66 | 389,387 |
| 2017-11-15 | 121.11 | 121.11 | 119.58 | 119.63 | 100.10 | 275,173 |
| 2017-11-14 | 121.70 | 122.75 | 120.86 | 121.43 | 101.61 | 430,845 |
| 2017-11-13 | 122.02 | 122.56 | 121.58 | 121.76 | 101.89 | 294,687 |
| 2017-11-10 | 122.52 | 123.49 | 122.18 | 122.60 | 102.59 | 260,711 |
| 2017-11-09 | 123.38 | 123.73 | 122.21 | 122.99 | 102.91 | 257,969 |
| 2017-11-08 | 124.41 | 124.47 | 123.09 | 123.58 | 103.41 | 210,470 |
| 2017-11-07 | 125.64 | 126.22 | 123.69 | 124.61 | 104.27 | 169,522 |
| 2017-11-06 | 125.12 | 125.78 | 124.56 | 125.55 | 105.06 | 222,016 |
| 2017-11-03 | 126.20 | 126.64 | 125.10 | 125.12 | 104.70 | 167,847 |
| 2017-11-02 | 125.85 | 126.43 | 125.01 | 126.19 | 105.59 | 254,480 |
| 2017-11-01 | 126.56 | 126.72 | 125.61 | 126.16 | 105.57 | 426,994 |
| 2017-10-31 | 125.79 | 126.26 | 125.14 | 125.82 | 105.28 | 415,879 |
| 2017-10-30 | 125.32 | 125.97 | 124.82 | 125.12 | 104.70 | 279,503 |
| 2017-10-27 | 126.00 | 126.33 | 125.55 | 125.93 | 105.37 | 249,551 |
| 2017-10-26 | 126.45 | 127.34 | 125.97 | 126.16 | 105.57 | 493,929 |
| 2017-10-25 | 125.38 | 126.29 | 124.00 | 125.99 | 105.42 | 467,198 |
| 2017-10-24 | 123.20 | 126.92 | 123.00 | 125.35 | 104.89 | 759,744 |
| 2017-10-23 | 122.71 | 123.31 | 120.71 | 121.32 | 101.52 | 483,697 |
| 2017-10-20 | 121.83 | 123.30 | 120.88 | 123.07 | 102.98 | 399,229 |
| 2017-10-19 | 119.56 | 121.10 | 119.15 | 120.83 | 101.11 | 328,800 |
| 2017-10-18 | 119.08 | 120.35 | 118.95 | 120.16 | 100.55 | 353,958 |
| 2017-10-17 | 120.24 | 120.38 | 118.50 | 118.88 | 99.475 | 294,076 |
| 2017-10-16 | 118.55 | 119.88 | 118.37 | 119.74 | 100.20 | 419,314 |
| 2017-10-13 | 117.24 | 118.39 | 116.69 | 118.05 | 98.781 | 358,864 |
| 2017-10-12 | 114.92 | 117.41 | 114.76 | 116.79 | 97.727 | 444,063 |
| 2017-10-11 | 116.11 | 116.11 | 114.68 | 115.03 | 96.254 | 360,831 |
| 2017-10-10 | 117.16 | 117.16 | 115.61 | 116.02 | 97.082 | 349,033 |
| 2017-10-09 | 117.29 | 117.63 | 115.97 | 116.13 | 97.174 | 255,809 |
| 2017-10-06 | 116.68 | 117.73 | 116.68 | 117.15 | 98.028 | 265,368 |
| 2017-10-05 | 118.38 | 118.87 | 117.70 | 117.75 | 98.530 | 271,323 |
| 2017-10-04 | 116.44 | 118.41 | 115.14 | 118.23 | 98.932 | 495,133 |
| 2017-10-03 | 117.27 | 118.55 | 116.72 | 117.54 | 98.354 | 397,999 |
| 2017-10-02 | 116.14 | 117.51 | 115.78 | 117.22 | 98.086 | 275,037 |
| 2017-09-29 | 115.63 | 116.55 | 115.39 | 116.02 | 97.082 | 241,027 |
| 2017-09-28 | 115.65 | 115.94 | 115.22 | 115.86 | 96.948 | 206,477 |
| 2017-09-27 | 114.99 | 116.18 | 114.67 | 115.79 | 96.890 | 430,024 |
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.
