Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-06-30 | 112.75 | 114.17 | 111.88 | 113.17 | 94.096 | 409,998 |
| 2017-06-29 | 112.89 | 114.24 | 111.92 | 112.29 | 93.365 | 465,345 |
| 2017-06-28 | 112.88 | 113.24 | 111.97 | 112.09 | 93.198 | 336,272 |
| 2017-06-27 | 113.03 | 113.03 | 111.84 | 112.22 | 93.307 | 165,438 |
| 2017-06-26 | 113.24 | 113.24 | 112.57 | 112.94 | 93.905 | 294,420 |
| 2017-06-23 | 112.55 | 113.31 | 112.17 | 112.88 | 93.855 | 331,892 |
| 2017-06-22 | 112.78 | 112.83 | 111.97 | 112.42 | 93.473 | 328,711 |
| 2017-06-21 | 114.44 | 114.44 | 112.37 | 112.75 | 93.747 | 399,043 |
| 2017-06-20 | 116.67 | 116.98 | 114.39 | 114.60 | 95.285 | 333,513 |
| 2017-06-19 | 118.18 | 118.38 | 116.82 | 117.04 | 97.314 | 293,774 |
| 2017-06-16 | 118.72 | 118.72 | 117.25 | 117.49 | 97.688 | 563,214 |
| 2017-06-15 | 118.06 | 120.36 | 118.06 | 118.91 | 98.869 | 188,358 |
| 2017-06-14 | 119.68 | 120.63 | 118.65 | 119.24 | 99.143 | 225,014 |
| 2017-06-13 | 119.88 | 120.12 | 119.28 | 119.57 | 99.418 | 158,222 |
| 2017-06-12 | 119.20 | 120.19 | 117.27 | 119.72 | 99.543 | 267,457 |
| 2017-06-09 | 118.48 | 119.40 | 118.13 | 118.99 | 98.936 | 242,216 |
| 2017-06-08 | 116.75 | 118.29 | 116.08 | 118.06 | 98.162 | 240,737 |
| 2017-06-07 | 117.03 | 117.32 | 116.51 | 116.77 | 97.090 | 148,848 |
| 2017-06-06 | 117.05 | 117.72 | 116.61 | 116.99 | 97.273 | 263,276 |
| 2017-06-05 | 117.75 | 118.33 | 117.10 | 117.81 | 97.954 | 301,013 |
| 2017-06-02 | 117.41 | 118.71 | 117.31 | 117.87 | 98.004 | 270,708 |
| 2017-06-01 | 116.20 | 117.24 | 115.80 | 117.11 | 97.372 | 146,888 |
| 2017-05-31 | 115.70 | 116.17 | 114.53 | 115.91 | 96.375 | 207,179 |
| 2017-05-30 | 116.97 | 117.39 | 115.62 | 115.68 | 96.183 | 369,681 |
| 2017-05-26 | 116.16 | 117.77 | 115.57 | 117.15 | 97.406 | 398,900 |
| 2017-05-25 | 116.57 | 117.88 | 116.36 | 116.96 | 96.666 | 313,340 |
| 2017-05-24 | 115.21 | 116.68 | 115.21 | 116.36 | 96.170 | 381,276 |
| 2017-05-23 | 114.49 | 115.48 | 113.72 | 115.08 | 95.112 | 365,187 |
| 2017-05-22 | 114.76 | 115.68 | 114.22 | 114.55 | 94.674 | 297,875 |
| 2017-05-19 | 111.99 | 114.54 | 110.92 | 114.17 | 94.360 | 730,205 |
| 2017-05-18 | 110.50 | 112.18 | 109.50 | 111.74 | 92.351 | 409,972 |
| 2017-05-17 | 111.02 | 111.73 | 110.29 | 110.89 | 91.649 | 321,654 |
| 2017-05-16 | 112.53 | 112.80 | 111.69 | 112.10 | 92.649 | 111,746 |
| 2017-05-15 | 111.33 | 112.67 | 111.08 | 112.01 | 92.575 | 304,601 |
| 2017-05-12 | 113.32 | 113.40 | 111.01 | 111.15 | 91.864 | 339,125 |
| 2017-05-11 | 114.82 | 114.82 | 113.32 | 113.39 | 93.715 | 208,342 |
| 2017-05-10 | 114.12 | 115.69 | 112.62 | 114.81 | 94.889 | 263,959 |
| 2017-05-09 | 112.38 | 114.47 | 112.22 | 114.31 | 94.475 | 329,668 |
| 2017-05-08 | 112.47 | 112.93 | 112.12 | 112.49 | 92.971 | 336,581 |
| 2017-05-05 | 112.55 | 112.96 | 111.92 | 112.77 | 93.203 | 359,026 |
| 2017-05-04 | 112.62 | 112.99 | 111.97 | 112.12 | 92.665 | 258,713 |
| 2017-05-03 | 112.86 | 113.58 | 112.48 | 112.67 | 93.120 | 279,150 |
| 2017-05-02 | 112.82 | 113.79 | 112.43 | 113.18 | 93.542 | 494,467 |
| 2017-05-01 | 113.59 | 113.71 | 112.78 | 112.86 | 93.277 | 204,153 |
| 2017-04-28 | 114.93 | 115.22 | 113.02 | 113.13 | 93.500 | 408,525 |
| 2017-04-27 | 114.09 | 115.43 | 113.87 | 114.87 | 94.938 | 404,279 |
| 2017-04-26 | 116.57 | 117.56 | 114.01 | 114.14 | 94.335 | 640,949 |
| 2017-04-25 | 118.20 | 122.00 | 116.82 | 117.13 | 96.806 | 507,271 |
| 2017-04-24 | 120.86 | 121.88 | 120.32 | 121.53 | 100.44 | 294,046 |
| 2017-04-21 | 118.87 | 120.03 | 118.83 | 119.00 | 98.352 | 259,836 |
| 2017-04-20 | 119.08 | 119.47 | 118.08 | 118.93 | 98.294 | 179,294 |
| 2017-04-19 | 118.55 | 119.17 | 117.39 | 118.35 | 97.814 | 132,472 |
| 2017-04-18 | 118.13 | 118.91 | 117.38 | 118.27 | 97.748 | 135,075 |
| 2017-04-17 | 117.21 | 118.54 | 117.21 | 118.54 | 97.971 | 147,254 |
| 2017-04-13 | 117.45 | 117.98 | 116.85 | 116.95 | 96.657 | 216,006 |
| 2017-04-12 | 119.82 | 119.82 | 117.51 | 117.90 | 97.443 | 315,245 |
| 2017-04-11 | 119.56 | 119.91 | 118.60 | 119.88 | 99.079 | 232,946 |
| 2017-04-10 | 119.22 | 120.54 | 119.22 | 119.85 | 99.054 | 107,278 |
| 2017-04-07 | 118.11 | 119.52 | 118.03 | 119.34 | 98.633 | 188,236 |
| 2017-04-06 | 116.65 | 118.56 | 116.26 | 118.54 | 97.971 | 217,569 |
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.
