Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 420.04 | 420.95 | 416.19 | 418.65 | 412.38 | 254,634 |
| 2025-08-07 | 428.04 | 428.04 | 415.57 | 417.84 | 411.58 | 459,235 |
| 2025-08-06 | 424.16 | 425.70 | 417.96 | 423.57 | 417.23 | 535,949 |
| 2025-08-05 | 430.00 | 431.54 | 421.56 | 427.67 | 421.26 | 554,198 |
| 2025-08-04 | 426.46 | 431.19 | 423.53 | 429.06 | 422.63 | 553,272 |
| 2025-08-01 | 428.90 | 430.12 | 419.56 | 426.74 | 420.35 | 744,359 |
| 2025-07-31 | 437.12 | 447.79 | 436.85 | 437.48 | 430.93 | 682,553 |
| 2025-07-30 | 432.42 | 442.27 | 431.77 | 437.44 | 430.89 | 1,097,091 |
| 2025-07-29 | 425.00 | 435.56 | 420.24 | 427.33 | 420.93 | 997,838 |
| 2025-07-28 | 446.26 | 446.26 | 435.20 | 438.31 | 431.74 | 1,057,830 |
| 2025-07-25 | 441.03 | 443.78 | 438.51 | 442.54 | 435.91 | 489,931 |
| 2025-07-24 | 435.00 | 438.95 | 433.29 | 437.50 | 430.95 | 601,526 |
| 2025-07-23 | 432.24 | 438.15 | 430.80 | 434.95 | 428.43 | 749,555 |
| 2025-07-22 | 422.25 | 429.69 | 418.68 | 428.55 | 422.13 | 395,371 |
| 2025-07-21 | 431.06 | 433.47 | 421.89 | 422.27 | 415.94 | 557,099 |
| 2025-07-18 | 437.51 | 439.02 | 429.48 | 430.28 | 423.83 | 557,734 |
| 2025-07-17 | 421.80 | 437.84 | 421.80 | 437.23 | 430.68 | 522,594 |
| 2025-07-16 | 415.25 | 418.73 | 409.23 | 418.42 | 412.15 | 435,047 |
| 2025-07-15 | 418.77 | 419.48 | 412.52 | 414.86 | 408.65 | 411,530 |
| 2025-07-14 | 415.86 | 417.25 | 412.78 | 415.08 | 408.86 | 315,525 |
| 2025-07-11 | 419.67 | 421.67 | 417.19 | 419.24 | 412.96 | 521,464 |
| 2025-07-10 | 417.66 | 425.24 | 409.95 | 422.26 | 415.94 | 803,046 |
| 2025-07-09 | 415.13 | 419.63 | 409.15 | 417.71 | 411.45 | 628,765 |
| 2025-07-08 | 413.88 | 416.15 | 409.18 | 412.50 | 406.32 | 578,012 |
| 2025-07-07 | 413.19 | 415.02 | 408.53 | 412.97 | 406.78 | 530,797 |
| 2025-07-03 | 417.72 | 420.00 | 414.21 | 414.84 | 408.63 | 315,849 |
| 2025-07-02 | 412.00 | 415.82 | 409.75 | 415.12 | 408.90 | 381,543 |
| 2025-07-01 | 405.46 | 412.97 | 402.04 | 410.51 | 404.36 | 466,087 |
| 2025-06-30 | 407.61 | 409.15 | 404.24 | 408.41 | 402.29 | 395,562 |
| 2025-06-27 | 410.92 | 414.31 | 403.89 | 406.62 | 400.53 | 562,260 |
| 2025-06-26 | 401.78 | 406.97 | 400.99 | 405.26 | 399.19 | 447,995 |
| 2025-06-25 | 404.41 | 404.41 | 398.65 | 399.06 | 393.08 | 386,644 |
| 2025-06-24 | 398.92 | 404.66 | 396.34 | 402.99 | 396.95 | 526,977 |
| 2025-06-23 | 394.38 | 394.89 | 385.91 | 394.69 | 388.78 | 784,204 |
| 2025-06-20 | 401.77 | 401.85 | 394.91 | 395.79 | 389.86 | 757,149 |
| 2025-06-18 | 391.43 | 402.37 | 391.43 | 398.73 | 392.76 | 606,325 |
| 2025-06-17 | 390.67 | 395.74 | 389.91 | 391.22 | 385.36 | 543,258 |
| 2025-06-16 | 389.81 | 392.02 | 386.57 | 391.89 | 386.02 | 471,367 |
| 2025-06-13 | 385.67 | 388.29 | 380.86 | 382.03 | 376.31 | 447,156 |
| 2025-06-12 | 384.64 | 391.48 | 383.67 | 391.04 | 385.18 | 337,278 |
| 2025-06-11 | 389.46 | 394.27 | 386.28 | 388.99 | 383.16 | 559,656 |
| 2025-06-10 | 393.65 | 393.78 | 385.36 | 388.09 | 382.28 | 513,913 |
| 2025-06-09 | 397.61 | 398.34 | 392.27 | 392.34 | 386.46 | 335,379 |
| 2025-06-06 | 394.49 | 397.46 | 392.43 | 395.28 | 389.36 | 391,942 |
| 2025-06-05 | 393.51 | 393.51 | 386.27 | 388.61 | 382.79 | 547,167 |
| 2025-06-04 | 390.96 | 392.86 | 389.95 | 390.72 | 384.87 | 370,224 |
| 2025-06-03 | 383.37 | 390.78 | 382.15 | 390.07 | 384.23 | 631,744 |
| 2025-06-02 | 388.34 | 389.56 | 374.68 | 381.34 | 375.63 | 621,023 |
| 2025-05-30 | 395.85 | 395.85 | 386.18 | 389.58 | 383.74 | 1,127,960 |
| 2025-05-29 | 399.85 | 399.85 | 395.13 | 396.94 | 389.69 | 528,875 |
| 2025-05-28 | 399.45 | 400.83 | 394.15 | 395.22 | 388.01 | 501,077 |
| 2025-05-27 | 394.64 | 401.27 | 392.57 | 398.86 | 391.58 | 715,590 |
| 2025-05-23 | 383.06 | 393.24 | 383.06 | 390.59 | 383.46 | 737,746 |
| 2025-05-22 | 380.00 | 393.00 | 376.76 | 389.39 | 382.28 | 868,848 |
| 2025-05-21 | 384.37 | 389.83 | 381.51 | 381.91 | 374.94 | 831,891 |
| 2025-05-20 | 387.10 | 392.38 | 386.00 | 389.08 | 381.98 | 434,469 |
| 2025-05-19 | 386.54 | 392.95 | 384.88 | 390.77 | 383.64 | 474,774 |
| 2025-05-16 | 387.66 | 393.01 | 384.26 | 392.22 | 385.06 | 659,441 |
| 2025-05-15 | 384.27 | 388.25 | 382.61 | 386.64 | 379.58 | 821,403 |
| 2025-05-14 | 388.77 | 390.04 | 384.00 | 385.68 | 378.64 | 640,012 |
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.