Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 489.66 | 498.89 | 486.48 | 497.97 | 493.60 | 466,244 |
| 2026-01-28 | 482.50 | 493.92 | 478.37 | 485.73 | 481.47 | 629,734 |
| 2026-01-27 | 486.51 | 487.63 | 475.79 | 484.14 | 479.89 | 500,857 |
| 2026-01-26 | 486.34 | 488.25 | 482.40 | 486.82 | 482.55 | 332,390 |
| 2026-01-23 | 485.92 | 489.51 | 481.57 | 485.53 | 481.27 | 404,252 |
| 2026-01-22 | 487.75 | 488.98 | 478.64 | 484.06 | 479.82 | 333,969 |
| 2026-01-21 | 476.25 | 487.30 | 472.77 | 482.50 | 478.27 | 639,163 |
| 2026-01-20 | 483.54 | 488.71 | 472.41 | 472.54 | 468.40 | 580,095 |
| 2026-01-16 | 491.72 | 497.95 | 488.08 | 489.31 | 485.02 | 745,964 |
| 2026-01-15 | 482.07 | 489.38 | 479.35 | 484.11 | 479.87 | 386,167 |
| 2026-01-14 | 481.55 | 481.55 | 467.71 | 476.06 | 471.89 | 658,341 |
| 2026-01-13 | 474.13 | 483.96 | 473.43 | 481.68 | 477.46 | 462,322 |
| 2026-01-12 | 467.25 | 475.81 | 467.25 | 472.88 | 468.73 | 340,178 |
| 2026-01-09 | 463.48 | 472.62 | 462.23 | 470.53 | 466.40 | 422,407 |
| 2026-01-08 | 465.94 | 467.92 | 456.21 | 460.87 | 456.83 | 577,911 |
| 2026-01-07 | 476.67 | 477.02 | 462.95 | 468.20 | 464.09 | 489,622 |
| 2026-01-06 | 463.34 | 479.05 | 457.11 | 477.46 | 473.27 | 465,801 |
| 2026-01-05 | 465.80 | 471.53 | 463.31 | 465.48 | 461.40 | 516,251 |
| 2026-01-02 | 450.03 | 465.64 | 447.62 | 463.03 | 458.97 | 526,279 |
| 2025-12-31 | 451.18 | 451.18 | 443.96 | 444.11 | 440.22 | 249,495 |
| 2025-12-30 | 450.40 | 454.46 | 446.10 | 446.61 | 442.69 | 223,008 |
| 2025-12-29 | 452.89 | 456.46 | 451.19 | 451.39 | 447.43 | 253,069 |
| 2025-12-26 | 456.32 | 456.32 | 451.78 | 454.94 | 450.95 | 163,815 |
| 2025-12-24 | 457.40 | 460.40 | 452.32 | 456.28 | 452.28 | 117,064 |
| 2025-12-23 | 449.39 | 457.75 | 449.39 | 455.92 | 451.92 | 374,354 |
| 2025-12-22 | 447.71 | 452.76 | 445.01 | 451.03 | 447.08 | 335,520 |
| 2025-12-19 | 436.03 | 443.64 | 433.57 | 442.51 | 438.63 | 989,476 |
| 2025-12-18 | 436.98 | 440.19 | 430.77 | 434.85 | 431.04 | 597,282 |
| 2025-12-17 | 437.05 | 440.24 | 424.69 | 429.68 | 425.91 | 599,833 |
| 2025-12-16 | 445.27 | 447.63 | 437.51 | 438.42 | 434.58 | 486,525 |
| 2025-12-15 | 454.78 | 454.78 | 444.00 | 444.84 | 440.94 | 571,492 |
| 2025-12-12 | 460.21 | 466.67 | 446.34 | 448.00 | 444.07 | 1,177,643 |
| 2025-12-11 | 448.15 | 464.37 | 446.39 | 462.82 | 458.76 | 572,950 |
| 2025-12-10 | 439.37 | 449.98 | 437.80 | 448.18 | 444.25 | 467,933 |
| 2025-12-09 | 438.41 | 443.63 | 438.07 | 438.70 | 434.85 | 357,359 |
| 2025-12-08 | 439.68 | 449.36 | 435.42 | 441.51 | 437.64 | 353,026 |
| 2025-12-05 | 436.61 | 442.82 | 435.73 | 440.53 | 436.67 | 389,051 |
| 2025-12-04 | 428.03 | 439.44 | 425.84 | 437.71 | 433.87 | 372,260 |
| 2025-12-03 | 426.40 | 431.26 | 422.10 | 429.34 | 425.58 | 338,321 |
| 2025-12-02 | 428.40 | 430.70 | 422.39 | 427.48 | 423.73 | 445,133 |
| 2025-12-01 | 426.61 | 432.90 | 425.82 | 427.85 | 424.10 | 383,611 |
| 2025-11-28 | 428.01 | 432.44 | 427.10 | 431.43 | 427.65 | 177,382 |
| 2025-11-26 | 429.91 | 433.46 | 428.32 | 428.47 | 423.31 | 325,525 |
| 2025-11-25 | 424.69 | 431.08 | 420.29 | 429.82 | 424.64 | 274,930 |
| 2025-11-24 | 421.94 | 430.80 | 417.80 | 424.08 | 418.97 | 516,418 |
| 2025-11-21 | 407.59 | 423.49 | 403.82 | 421.84 | 416.76 | 760,070 |
| 2025-11-20 | 430.16 | 432.48 | 405.16 | 407.36 | 402.45 | 740,369 |
| 2025-11-19 | 420.09 | 422.89 | 415.96 | 419.09 | 414.04 | 395,189 |
| 2025-11-18 | 415.90 | 420.17 | 412.25 | 417.28 | 412.25 | 578,828 |
| 2025-11-17 | 429.81 | 434.13 | 419.50 | 420.57 | 415.50 | 546,769 |
| 2025-11-14 | 430.51 | 439.44 | 428.11 | 432.82 | 427.60 | 508,626 |
| 2025-11-13 | 450.86 | 451.96 | 435.82 | 437.65 | 432.37 | 477,583 |
| 2025-11-12 | 453.99 | 456.40 | 446.01 | 453.00 | 447.54 | 430,817 |
| 2025-11-11 | 460.68 | 460.83 | 449.86 | 450.12 | 444.69 | 437,780 |
| 2025-11-10 | 465.23 | 468.52 | 456.47 | 462.28 | 456.71 | 655,435 |
| 2025-11-07 | 455.69 | 463.70 | 453.08 | 462.43 | 456.86 | 533,812 |
| 2025-11-06 | 469.52 | 474.25 | 460.32 | 461.47 | 455.91 | 482,293 |
| 2025-11-05 | 460.38 | 473.80 | 456.83 | 468.06 | 462.42 | 531,369 |
| 2025-11-04 | 462.14 | 465.89 | 453.54 | 459.44 | 453.90 | 746,246 |
| 2025-11-03 | 473.41 | 473.41 | 465.76 | 467.61 | 461.97 | 634,925 |
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.