Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 472.70 | 477.29 | 467.53 | 470.00 | 464.33 | 725,627 |
| 2025-10-30 | 468.00 | 484.26 | 465.87 | 469.96 | 464.30 | 829,733 |
| 2025-10-29 | 463.29 | 478.55 | 458.96 | 472.57 | 466.87 | 1,216,536 |
| 2025-10-28 | 425.50 | 456.58 | 415.95 | 455.34 | 449.85 | 1,677,955 |
| 2025-10-27 | 439.21 | 440.69 | 432.39 | 433.98 | 428.75 | 633,160 |
| 2025-10-24 | 440.08 | 440.08 | 434.23 | 434.39 | 429.15 | 300,601 |
| 2025-10-23 | 425.72 | 433.71 | 425.72 | 433.27 | 428.05 | 291,900 |
| 2025-10-22 | 437.78 | 438.27 | 420.80 | 422.63 | 417.54 | 630,831 |
| 2025-10-21 | 429.45 | 437.69 | 427.88 | 435.29 | 430.04 | 342,407 |
| 2025-10-20 | 431.17 | 434.67 | 428.13 | 431.65 | 426.45 | 219,249 |
| 2025-10-17 | 427.53 | 432.44 | 423.97 | 425.71 | 420.58 | 362,518 |
| 2025-10-16 | 433.63 | 437.39 | 424.02 | 428.82 | 423.65 | 334,214 |
| 2025-10-15 | 433.48 | 438.08 | 428.29 | 434.05 | 428.82 | 794,105 |
| 2025-10-14 | 412.94 | 433.77 | 412.52 | 427.43 | 422.28 | 588,585 |
| 2025-10-13 | 412.15 | 421.07 | 410.98 | 418.72 | 413.67 | 449,415 |
| 2025-10-10 | 421.23 | 425.07 | 408.30 | 408.46 | 403.54 | 402,979 |
| 2025-10-09 | 420.70 | 421.21 | 411.58 | 418.89 | 413.84 | 460,527 |
| 2025-10-08 | 413.72 | 420.24 | 408.51 | 419.67 | 414.61 | 528,884 |
| 2025-10-07 | 416.45 | 419.99 | 410.53 | 412.93 | 407.95 | 472,912 |
| 2025-10-06 | 420.34 | 420.91 | 411.09 | 413.05 | 408.07 | 624,273 |
| 2025-10-03 | 423.72 | 424.07 | 411.75 | 413.00 | 408.02 | 776,557 |
| 2025-10-02 | 434.61 | 436.78 | 419.32 | 423.42 | 418.32 | 549,445 |
| 2025-10-01 | 426.79 | 435.50 | 425.78 | 430.47 | 425.28 | 327,415 |
| 2025-09-30 | 424.56 | 431.07 | 424.56 | 430.31 | 425.12 | 351,895 |
| 2025-09-29 | 428.52 | 429.37 | 423.53 | 426.44 | 421.30 | 562,951 |
| 2025-09-26 | 421.30 | 426.14 | 416.22 | 425.22 | 420.09 | 485,634 |
| 2025-09-25 | 425.39 | 427.41 | 418.19 | 420.44 | 415.37 | 577,105 |
| 2025-09-24 | 436.19 | 437.24 | 430.81 | 431.16 | 425.96 | 485,696 |
| 2025-09-23 | 440.43 | 442.00 | 431.51 | 435.23 | 429.98 | 470,300 |
| 2025-09-22 | 439.56 | 440.01 | 428.33 | 438.49 | 433.20 | 629,598 |
| 2025-09-19 | 442.98 | 444.25 | 436.35 | 441.44 | 436.12 | 732,542 |
| 2025-09-18 | 436.41 | 443.48 | 432.20 | 440.10 | 434.80 | 401,463 |
| 2025-09-17 | 435.28 | 440.66 | 429.57 | 433.26 | 428.04 | 440,614 |
| 2025-09-16 | 438.36 | 438.78 | 431.85 | 435.44 | 430.19 | 457,196 |
| 2025-09-15 | 438.68 | 442.18 | 433.94 | 438.11 | 432.83 | 658,244 |
| 2025-09-12 | 449.55 | 450.91 | 436.80 | 437.43 | 432.16 | 729,280 |
| 2025-09-11 | 441.57 | 452.24 | 439.36 | 450.93 | 445.49 | 541,351 |
| 2025-09-10 | 441.48 | 453.20 | 439.67 | 442.33 | 437.00 | 538,637 |
| 2025-09-09 | 435.06 | 437.67 | 427.85 | 437.24 | 431.97 | 344,619 |
| 2025-09-08 | 436.01 | 437.38 | 430.06 | 436.62 | 431.36 | 453,016 |
| 2025-09-05 | 439.63 | 443.00 | 429.00 | 436.04 | 430.78 | 395,847 |
| 2025-09-04 | 430.00 | 437.53 | 426.89 | 437.16 | 431.89 | 434,995 |
| 2025-09-03 | 432.40 | 432.40 | 424.31 | 428.80 | 423.63 | 351,022 |
| 2025-09-02 | 429.07 | 431.33 | 422.14 | 430.15 | 424.97 | 422,755 |
| 2025-08-29 | 442.25 | 443.63 | 429.69 | 430.99 | 425.80 | 579,238 |
| 2025-08-28 | 447.11 | 450.39 | 444.36 | 445.80 | 439.12 | 481,397 |
| 2025-08-27 | 441.55 | 447.47 | 438.26 | 446.06 | 439.38 | 334,424 |
| 2025-08-26 | 436.87 | 443.11 | 436.87 | 442.52 | 435.89 | 546,797 |
| 2025-08-25 | 439.89 | 442.13 | 436.84 | 437.56 | 431.01 | 280,425 |
| 2025-08-22 | 429.98 | 445.76 | 429.66 | 440.85 | 434.25 | 326,643 |
| 2025-08-21 | 428.11 | 430.58 | 425.40 | 427.57 | 421.17 | 415,357 |
| 2025-08-20 | 430.23 | 431.32 | 424.93 | 429.96 | 423.52 | 345,961 |
| 2025-08-19 | 432.12 | 433.41 | 427.57 | 432.81 | 426.33 | 329,979 |
| 2025-08-18 | 428.54 | 433.07 | 426.00 | 432.22 | 425.75 | 366,493 |
| 2025-08-15 | 438.39 | 438.56 | 427.02 | 427.65 | 421.24 | 510,464 |
| 2025-08-14 | 439.47 | 441.95 | 434.98 | 437.67 | 431.11 | 473,414 |
| 2025-08-13 | 434.04 | 445.06 | 427.32 | 443.95 | 437.30 | 765,491 |
| 2025-08-12 | 422.98 | 434.36 | 420.00 | 432.14 | 425.67 | 414,539 |
| 2025-08-11 | 418.66 | 420.94 | 416.79 | 417.54 | 411.29 | 290,347 |
| 2025-08-08 | 420.04 | 420.95 | 416.19 | 418.65 | 412.38 | 254,634 |
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.