Indicators

Hubspot Inc (NY: HUBS )

602.04 -3.48 (-0.57%)

Streaming Delayed Price Updated: 2:50 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	524.06	530.88	510.34	525.00	636,214	+6.12(+1.18%)
Feb 25, 2022	520.80	523.71	511.26	518.88	529,004	-6.12(-1.17%)
Feb 24, 2022	453.40	526.42	452.50	525.00	750,184	+46.58(+9.74%)
Feb 23, 2022	478.00	487.77	475.12	478.42	663,892	-0.15(-0.03%)
Feb 22, 2022	491.78	506.78	477.30	478.57	567,585	-19.02(-3.82%)
Feb 18, 2022				497.59	0	-9.99(-1.97%)
Feb 17, 2022	536.82	536.82	500.10	507.58	696,812	-35.22(-6.49%)
Feb 16, 2022	547.60	547.97	530.22	542.80	468,668	-13.16(-2.37%)
Feb 15, 2022	550.74	557.16	537.46	555.96	571,071	+10.07(+1.84%)
Feb 14, 2022	530.00	571.91	526.38	545.89	688,054	+0.97(+0.18%)
Feb 11, 2022	586.72	596.17	530.07	544.92	2,187,545	+10.46(+1.96%)
Feb 10, 2022	515.82	563.23	503.34	534.46	1,729,719	+11.60(+2.22%)
Feb 09, 2022	501.77	529.79	498.06	522.86	1,284,068	+28.66(+5.80%)
Feb 08, 2022	469.19	499.95	465.55	494.20	950,082	+16.18(+3.38%)
Feb 07, 2022	474.76	504.99	473.50	478.02	543,267	+5.89(+1.25%)
Feb 04, 2022	455.00	478.12	451.02	472.13	781,332	+21.41(+4.75%)
Feb 03, 2022	463.99		446.87	450.72	791,826	-30.28(-6.30%)
Feb 02, 2022	495.38	500.00	469.09	481.00	640,159	-9.47(-1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.