Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 378.41 | 389.05 | 378.04 | 386.66 | 379.60 | 843,225 |
| 2025-05-12 | 373.18 | 381.86 | 373.18 | 378.41 | 371.50 | 788,757 |
| 2025-05-09 | 356.53 | 358.53 | 353.52 | 356.72 | 350.21 | 465,712 |
| 2025-05-08 | 357.31 | 358.30 | 353.83 | 354.57 | 348.10 | 719,215 |
| 2025-05-07 | 350.07 | 353.80 | 349.40 | 352.39 | 345.96 | 500,916 |
| 2025-05-06 | 350.00 | 353.54 | 346.07 | 348.31 | 341.95 | 611,346 |
| 2025-05-05 | 354.30 | 359.47 | 352.01 | 353.51 | 347.06 | 515,697 |
| 2025-05-02 | 349.63 | 356.10 | 347.36 | 355.91 | 349.41 | 1,047,052 |
| 2025-05-01 | 365.93 | 367.35 | 341.03 | 343.12 | 336.86 | 1,468,575 |
| 2025-04-30 | 353.22 | 363.48 | 351.27 | 363.18 | 356.55 | 736,800 |
| 2025-04-29 | 357.98 | 361.57 | 354.75 | 359.47 | 352.91 | 440,238 |
| 2025-04-28 | 359.72 | 363.40 | 354.57 | 357.98 | 351.45 | 409,796 |
| 2025-04-25 | 357.67 | 365.42 | 356.94 | 359.84 | 353.27 | 434,579 |
| 2025-04-24 | 347.15 | 361.96 | 347.15 | 360.28 | 353.70 | 470,586 |
| 2025-04-23 | 357.56 | 359.06 | 345.80 | 345.95 | 339.63 | 599,098 |
| 2025-04-22 | 333.57 | 341.87 | 333.57 | 340.52 | 334.30 | 357,800 |
| 2025-04-21 | 334.90 | 334.90 | 325.08 | 329.22 | 323.21 | 464,458 |
| 2025-04-17 | 340.74 | 342.21 | 337.10 | 338.97 | 332.78 | 466,124 |
| 2025-04-16 | 341.41 | 345.50 | 334.20 | 338.78 | 332.60 | 464,181 |
| 2025-04-15 | 350.10 | 353.48 | 345.70 | 346.59 | 340.26 | 595,590 |
| 2025-04-14 | 358.04 | 360.11 | 349.29 | 350.51 | 344.11 | 1,009,217 |
| 2025-04-11 | 340.01 | 355.99 | 335.55 | 353.43 | 346.98 | 1,052,244 |
| 2025-04-10 | 341.91 | 351.36 | 333.45 | 341.84 | 335.60 | 869,092 |
| 2025-04-09 | 316.37 | 355.22 | 314.78 | 351.95 | 345.53 | 1,340,732 |
| 2025-04-08 | 326.71 | 331.64 | 312.92 | 317.50 | 311.70 | 1,154,432 |
| 2025-04-07 | 307.93 | 333.39 | 300.77 | 316.89 | 311.11 | 1,037,760 |
| 2025-04-04 | 311.21 | 320.35 | 299.43 | 315.94 | 310.17 | 1,202,143 |
| 2025-04-03 | 321.20 | 326.52 | 313.13 | 321.35 | 315.48 | 1,033,709 |
| 2025-04-02 | 325.89 | 342.09 | 325.53 | 341.62 | 335.38 | 345,287 |
| 2025-04-01 | 329.10 | 334.95 | 325.92 | 332.86 | 326.78 | 470,908 |
| 2025-03-31 | 328.89 | 332.84 | 316.34 | 330.91 | 324.87 | 669,387 |
| 2025-03-28 | 339.43 | 340.76 | 330.71 | 332.01 | 325.95 | 387,277 |
| 2025-03-27 | 343.67 | 348.13 | 340.00 | 342.00 | 335.76 | 379,099 |
| 2025-03-26 | 351.27 | 353.49 | 344.87 | 346.63 | 340.30 | 714,454 |
| 2025-03-25 | 349.41 | 355.34 | 346.65 | 353.62 | 347.16 | 580,780 |
| 2025-03-24 | 344.73 | 349.98 | 343.85 | 349.50 | 343.12 | 577,255 |
| 2025-03-21 | 335.28 | 339.41 | 332.41 | 338.36 | 332.18 | 813,564 |
| 2025-03-20 | 337.31 | 342.95 | 333.94 | 339.18 | 332.99 | 615,504 |
| 2025-03-19 | 338.10 | 346.50 | 336.24 | 342.21 | 335.96 | 454,625 |
| 2025-03-18 | 341.41 | 341.49 | 335.71 | 336.38 | 330.24 | 382,492 |
| 2025-03-17 | 338.97 | 348.11 | 338.97 | 344.06 | 337.78 | 369,384 |
| 2025-03-14 | 339.85 | 343.75 | 336.08 | 340.82 | 334.60 | 605,022 |
| 2025-03-13 | 333.82 | 336.22 | 330.32 | 331.80 | 325.74 | 708,840 |
| 2025-03-12 | 348.14 | 352.22 | 333.98 | 334.69 | 328.58 | 911,248 |
| 2025-03-11 | 336.94 | 344.11 | 332.97 | 340.42 | 334.21 | 1,078,206 |
| 2025-03-10 | 347.00 | 347.45 | 337.21 | 337.68 | 331.52 | 1,205,562 |
| 2025-03-07 | 345.39 | 357.23 | 343.59 | 354.47 | 348.00 | 1,078,895 |
| 2025-03-06 | 343.97 | 349.18 | 337.97 | 346.28 | 339.96 | 863,903 |
| 2025-03-05 | 353.94 | 360.02 | 351.36 | 353.85 | 347.39 | 969,461 |
| 2025-03-04 | 348.23 | 359.63 | 340.38 | 351.79 | 345.37 | 955,228 |
| 2025-03-03 | 372.21 | 374.19 | 351.91 | 354.95 | 348.47 | 724,620 |
| 2025-02-28 | 367.30 | 371.70 | 364.81 | 371.59 | 364.81 | 550,784 |
| 2025-02-27 | 378.05 | 380.76 | 368.65 | 369.27 | 361.23 | 486,397 |
| 2025-02-26 | 378.00 | 383.40 | 375.29 | 377.39 | 369.18 | 697,487 |
| 2025-02-25 | 365.68 | 375.66 | 364.63 | 372.21 | 364.11 | 779,638 |
| 2025-02-24 | 378.50 | 381.26 | 366.73 | 369.25 | 361.21 | 916,596 |
| 2025-02-21 | 389.72 | 391.73 | 376.13 | 377.48 | 369.26 | 639,038 |
| 2025-02-20 | 392.67 | 395.47 | 384.99 | 389.42 | 380.94 | 443,368 |
| 2025-02-19 | 392.92 | 393.54 | 388.86 | 392.38 | 383.84 | 330,246 |
| 2025-02-18 | 395.70 | 398.55 | 392.38 | 395.55 | 386.94 | 572,103 |
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.