Hubbell Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 439.00 | 444.95 | 437.39 | 437.61 | 426.85 | 403,882 |
| 2024-11-14 | 452.82 | 453.18 | 439.51 | 440.09 | 429.27 | 365,660 |
| 2024-11-13 | 454.38 | 458.16 | 451.40 | 453.79 | 442.64 | 539,228 |
| 2024-11-12 | 465.56 | 465.82 | 450.39 | 452.03 | 440.92 | 483,872 |
| 2024-11-11 | 471.44 | 473.88 | 462.45 | 466.01 | 454.56 | 535,536 |
| 2024-11-08 | 468.00 | 468.47 | 463.70 | 467.93 | 456.43 | 387,617 |
| 2024-11-07 | 472.02 | 475.24 | 465.76 | 466.98 | 455.50 | 483,089 |
| 2024-11-06 | 459.36 | 481.35 | 451.13 | 472.12 | 460.52 | 783,561 |
| 2024-11-05 | 428.91 | 440.32 | 428.91 | 439.64 | 428.83 | 365,969 |
| 2024-11-04 | 424.50 | 430.83 | 422.33 | 424.92 | 414.48 | 333,001 |
| 2024-11-01 | 424.77 | 428.00 | 419.49 | 425.70 | 415.24 | 539,193 |
| 2024-10-31 | 428.03 | 429.92 | 423.30 | 427.03 | 416.53 | 447,984 |
| 2024-10-30 | 436.53 | 442.49 | 429.73 | 431.66 | 421.05 | 469,699 |
| 2024-10-29 | 424.64 | 443.67 | 420.11 | 440.12 | 429.30 | 653,335 |
| 2024-10-28 | 449.92 | 453.93 | 448.80 | 449.67 | 438.62 | 598,695 |
| 2024-10-25 | 454.04 | 454.04 | 443.29 | 444.52 | 433.59 | 376,674 |
| 2024-10-24 | 444.82 | 451.77 | 443.37 | 450.18 | 439.12 | 338,220 |
| 2024-10-23 | 447.73 | 449.78 | 440.53 | 444.72 | 433.79 | 273,657 |
| 2024-10-22 | 452.55 | 453.18 | 447.05 | 448.37 | 437.35 | 209,942 |
| 2024-10-21 | 459.08 | 459.08 | 454.18 | 456.70 | 445.48 | 150,627 |
| 2024-10-18 | 459.08 | 460.57 | 454.63 | 456.81 | 445.58 | 450,937 |
| 2024-10-17 | 458.20 | 459.60 | 452.20 | 457.51 | 446.27 | 277,750 |
| 2024-10-16 | 454.27 | 457.38 | 452.25 | 454.06 | 442.90 | 313,610 |
| 2024-10-15 | 461.77 | 461.77 | 449.42 | 451.39 | 440.30 | 385,197 |
| 2024-10-14 | 457.76 | 461.75 | 455.08 | 460.50 | 449.18 | 264,371 |
| 2024-10-11 | 443.36 | 457.00 | 443.36 | 456.57 | 445.35 | 326,409 |
| 2024-10-10 | 436.50 | 444.69 | 431.62 | 443.45 | 432.55 | 456,074 |
| 2024-10-09 | 442.84 | 449.80 | 441.00 | 449.41 | 438.36 | 398,928 |
| 2024-10-08 | 440.47 | 442.36 | 436.00 | 441.11 | 430.27 | 330,107 |
| 2024-10-07 | 425.85 | 439.16 | 424.57 | 438.43 | 427.65 | 491,275 |
| 2024-10-04 | 432.19 | 432.19 | 426.39 | 429.72 | 419.16 | 261,580 |
| 2024-10-03 | 427.63 | 428.92 | 422.23 | 425.90 | 415.43 | 257,177 |
| 2024-10-02 | 423.29 | 428.60 | 422.16 | 427.70 | 417.19 | 327,289 |
| 2024-10-01 | 429.03 | 430.49 | 421.75 | 427.29 | 416.79 | 281,742 |
| 2024-09-30 | 426.77 | 431.55 | 425.36 | 428.35 | 417.82 | 468,445 |
| 2024-09-27 | 428.80 | 432.95 | 427.18 | 428.48 | 417.95 | 299,122 |
| 2024-09-26 | 430.63 | 432.66 | 424.67 | 427.95 | 417.43 | 308,496 |
| 2024-09-25 | 428.51 | 428.51 | 420.70 | 424.13 | 413.71 | 456,953 |
| 2024-09-24 | 426.08 | 428.80 | 419.93 | 424.86 | 414.42 | 322,846 |
| 2024-09-23 | 427.18 | 433.03 | 423.10 | 426.59 | 416.11 | 258,181 |
| 2024-09-20 | 418.81 | 427.53 | 418.44 | 426.01 | 415.54 | 690,423 |
| 2024-09-19 | 419.00 | 424.55 | 411.37 | 422.54 | 412.15 | 430,424 |
| 2024-09-18 | 415.00 | 418.44 | 409.40 | 409.86 | 399.79 | 427,543 |
| 2024-09-17 | 409.98 | 413.89 | 403.52 | 411.29 | 401.18 | 399,973 |
| 2024-09-16 | 406.73 | 409.58 | 400.98 | 408.82 | 398.77 | 345,050 |
| 2024-09-13 | 402.72 | 408.82 | 402.00 | 404.63 | 394.68 | 351,497 |
| 2024-09-12 | 392.63 | 400.54 | 390.96 | 399.18 | 389.37 | 377,673 |
| 2024-09-11 | 381.12 | 394.23 | 373.88 | 392.87 | 383.21 | 440,598 |
| 2024-09-10 | 381.00 | 381.00 | 373.40 | 380.16 | 370.82 | 216,044 |
| 2024-09-09 | 374.00 | 380.37 | 372.49 | 378.12 | 368.83 | 374,660 |
| 2024-09-06 | 375.27 | 380.86 | 366.91 | 370.93 | 361.81 | 381,357 |
| 2024-09-05 | 373.34 | 373.50 | 364.80 | 370.42 | 361.32 | 428,210 |
| 2024-09-04 | 377.52 | 379.20 | 369.20 | 374.77 | 365.56 | 441,828 |
| 2024-09-03 | 396.18 | 396.96 | 376.36 | 378.96 | 369.65 | 591,207 |
| 2024-08-30 | 396.38 | 401.06 | 391.50 | 399.92 | 390.09 | 594,192 |
| 2024-08-29 | 392.63 | 402.67 | 390.41 | 395.52 | 384.61 | 391,782 |
| 2024-08-28 | 388.62 | 391.49 | 384.93 | 389.07 | 378.34 | 377,009 |
| 2024-08-27 | 382.60 | 389.70 | 381.48 | 387.97 | 377.27 | 478,413 |
| 2024-08-26 | 388.01 | 391.44 | 383.96 | 385.11 | 374.49 | 294,307 |
| 2024-08-23 | 380.24 | 386.68 | 380.24 | 385.78 | 375.14 | 369,133 |
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.