Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 395.04 | 397.03 | 389.29 | 390.14 | 381.65 | 655,544 |
| 2025-02-13 | 393.07 | 394.45 | 387.64 | 393.23 | 384.67 | 642,032 |
| 2025-02-12 | 388.66 | 394.59 | 386.47 | 391.21 | 382.70 | 635,241 |
| 2025-02-11 | 396.54 | 400.67 | 394.20 | 397.07 | 388.43 | 657,139 |
| 2025-02-10 | 403.48 | 405.91 | 398.45 | 399.80 | 391.10 | 742,494 |
| 2025-02-07 | 398.57 | 403.14 | 395.97 | 400.93 | 392.20 | 639,127 |
| 2025-02-06 | 402.45 | 403.00 | 391.32 | 394.99 | 386.39 | 963,201 |
| 2025-02-05 | 405.73 | 405.81 | 398.14 | 400.07 | 391.36 | 661,776 |
| 2025-02-04 | 411.83 | 415.64 | 393.59 | 400.91 | 392.18 | 1,522,155 |
| 2025-02-03 | 407.06 | 413.65 | 397.80 | 408.73 | 399.83 | 1,063,397 |
| 2025-01-31 | 427.71 | 430.75 | 420.31 | 423.01 | 413.80 | 497,521 |
| 2025-01-30 | 424.82 | 429.61 | 419.34 | 426.57 | 417.29 | 481,399 |
| 2025-01-29 | 414.98 | 422.43 | 412.11 | 417.71 | 408.62 | 605,976 |
| 2025-01-28 | 419.52 | 421.58 | 405.17 | 413.36 | 404.36 | 896,819 |
| 2025-01-27 | 429.34 | 430.20 | 408.20 | 414.53 | 405.51 | 1,280,856 |
| 2025-01-24 | 455.99 | 460.97 | 453.08 | 455.26 | 445.35 | 470,149 |
| 2025-01-23 | 454.43 | 456.86 | 451.57 | 453.79 | 443.91 | 496,531 |
| 2025-01-22 | 463.25 | 477.41 | 456.41 | 456.86 | 446.92 | 883,494 |
| 2025-01-21 | 442.72 | 450.75 | 441.60 | 450.38 | 440.58 | 365,649 |
| 2025-01-17 | 438.75 | 438.75 | 432.08 | 437.38 | 427.86 | 375,904 |
| 2025-01-16 | 432.51 | 435.39 | 429.07 | 433.92 | 424.48 | 446,923 |
| 2025-01-15 | 440.03 | 441.21 | 424.74 | 428.93 | 419.59 | 704,578 |
| 2025-01-14 | 426.52 | 431.78 | 423.94 | 428.21 | 418.89 | 549,220 |
| 2025-01-13 | 413.67 | 420.61 | 409.10 | 420.51 | 411.36 | 693,525 |
| 2025-01-10 | 424.06 | 429.37 | 418.81 | 420.25 | 411.10 | 571,707 |
| 2025-01-08 | 430.72 | 435.29 | 424.07 | 434.77 | 425.31 | 333,073 |
| 2025-01-07 | 440.55 | 441.07 | 428.30 | 433.96 | 424.52 | 376,482 |
| 2025-01-06 | 436.76 | 441.63 | 433.76 | 440.55 | 430.96 | 328,763 |
| 2025-01-03 | 422.78 | 431.93 | 421.68 | 430.96 | 421.58 | 343,400 |
| 2025-01-02 | 423.24 | 427.55 | 417.13 | 419.99 | 410.85 | 253,009 |
| 2024-12-31 | 419.54 | 422.22 | 417.60 | 418.89 | 409.77 | 197,933 |
| 2024-12-30 | 417.79 | 421.22 | 412.69 | 419.19 | 410.07 | 194,028 |
| 2024-12-27 | 426.78 | 430.09 | 421.67 | 423.11 | 413.90 | 280,292 |
| 2024-12-26 | 430.73 | 433.79 | 429.23 | 430.46 | 421.09 | 313,521 |
| 2024-12-24 | 426.30 | 433.13 | 426.30 | 432.04 | 422.64 | 168,146 |
| 2024-12-23 | 426.49 | 427.81 | 422.76 | 425.90 | 416.63 | 203,799 |
| 2024-12-20 | 421.32 | 431.88 | 418.82 | 426.80 | 417.51 | 821,461 |
| 2024-12-19 | 432.01 | 432.01 | 420.88 | 424.55 | 415.31 | 493,283 |
| 2024-12-18 | 442.04 | 444.86 | 425.30 | 425.42 | 416.16 | 419,054 |
| 2024-12-17 | 451.72 | 451.85 | 437.42 | 439.53 | 429.96 | 561,240 |
| 2024-12-16 | 451.95 | 456.56 | 449.61 | 455.82 | 445.90 | 339,265 |
| 2024-12-13 | 457.38 | 459.94 | 451.76 | 453.62 | 443.75 | 233,620 |
| 2024-12-12 | 457.00 | 457.92 | 451.76 | 455.34 | 445.43 | 299,313 |
| 2024-12-11 | 455.95 | 460.69 | 449.64 | 457.00 | 447.05 | 365,012 |
| 2024-12-10 | 450.97 | 453.88 | 446.12 | 448.59 | 438.83 | 329,466 |
| 2024-12-09 | 461.12 | 461.12 | 446.70 | 452.22 | 442.38 | 345,440 |
| 2024-12-06 | 470.11 | 471.53 | 459.64 | 461.97 | 451.92 | 429,505 |
| 2024-12-05 | 469.29 | 471.23 | 465.23 | 467.12 | 456.95 | 330,711 |
| 2024-12-04 | 457.81 | 469.96 | 457.81 | 469.38 | 459.16 | 460,161 |
| 2024-12-03 | 459.59 | 459.59 | 454.49 | 457.82 | 447.86 | 231,299 |
| 2024-12-02 | 463.65 | 463.65 | 454.92 | 457.23 | 447.28 | 297,676 |
| 2024-11-29 | 463.30 | 464.91 | 459.39 | 460.09 | 450.08 | 198,409 |
| 2024-11-27 | 460.14 | 465.79 | 455.62 | 458.85 | 447.57 | 253,964 |
| 2024-11-26 | 457.51 | 464.96 | 451.78 | 460.74 | 449.42 | 489,183 |
| 2024-11-25 | 463.68 | 464.98 | 456.85 | 463.86 | 452.46 | 579,322 |
| 2024-11-22 | 456.98 | 461.69 | 455.13 | 460.81 | 449.48 | 343,665 |
| 2024-11-21 | 449.74 | 464.59 | 446.65 | 456.48 | 445.26 | 455,040 |
| 2024-11-20 | 452.44 | 452.90 | 443.25 | 445.58 | 434.63 | 422,929 |
| 2024-11-19 | 440.57 | 455.10 | 440.40 | 452.37 | 441.25 | 433,777 |
| 2024-11-18 | 438.56 | 448.72 | 435.19 | 444.93 | 433.99 | 550,768 |
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.