Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

636.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 168.81 173.29 166.15 168.63 1,091,186 -1.03(-0.61%)
Apr 29, 2020 158.40 170.29 158.05 169.66 1,318,203 +14.65(+9.45%)
Apr 28, 2020 154.91 156.24 147.43 155.01 774,464 +3.02(+1.99%)
Apr 27, 2020 145.89 152.79 144.12 151.99 633,929 +6.64(+4.57%)
Apr 24, 2020 141.00 147.42 139.86 145.35 490,700 +5.57(+3.98%)
Apr 23, 2020 140.54 142.36 137.16 139.78 470,918 -1.25(-0.89%)
Apr 22, 2020 136.53 144.46 136.53 141.03 583,131 +6.19(+4.59%)
Apr 21, 2020 139.30 142.07 133.89 134.84 845,512 -7.57(-5.32%)
Apr 20, 2020 144.15 149.13 140.91 142.41 720,711 -3.67(-2.51%)
Apr 17, 2020 141.14 150.21 141.13 146.08 1,038,200 +10.05(+7.39%)
Apr 16, 2020 136.57 137.87 133.47 136.03 816,734 +1.05(+0.78%)
Apr 15, 2020 137.50 139.09 133.23 134.98 922,152 -8.04(-5.62%)
Apr 14, 2020 146.97 149.77 141.16 143.02 865,294 +0.43(+0.30%)
Apr 13, 2020 141.90 142.99 135.24 142.59 787,333 +0.69(+0.49%)
Apr 09, 2020 142.71 154.09 136.13 141.90 1,468,700 +2.38(+1.71%)
Apr 08, 2020 130.19 139.79 129.00 139.52 863,333 +12.15(+9.54%)
Apr 07, 2020 129.28 135.30 123.36 127.37 1,222,612 +4.90(+4.00%)
Apr 06, 2020 119.19 125.42 119.19 122.47 683,650 +9.21(+8.13%)
Apr 03, 2020 116.43 121.42 110.58 113.26 1,111,000 -3.60(-3.08%)
Apr 02, 2020 122.81 124.40 112.21 116.86 1,963,392 -8.24(-6.59%)
Apr 01, 2020 127.50 129.66 124.25 125.10 1,126,782 -8.09(-6.07%)
Mar 31, 2020 138.15 142.01 131.74 133.19 960,010 -6.09(-4.37%)
Mar 30, 2020 132.12 139.88 130.33 139.28 661,269 +7.55(+5.73%)
Mar 27, 2020 136.90 137.16 130.57 131.73 1,533,100 -10.16(-7.16%)
Mar 26, 2020 137.64 148.67 137.64 141.89 1,178,003 +5.53(+4.06%)
Mar 25, 2020 131.70 148.41 131.57 136.36 1,952,811 +7.00(+5.41%)
Mar 24, 2020 113.16 129.45 112.72 129.36 1,441,412 +21.34(+19.76%)
Mar 23, 2020 117.30 119.60 105.02 108.02 1,023,066 -9.77(-8.29%)
Mar 20, 2020 120.40 127.70 116.01 117.79 2,002,400 +0.79(+0.68%)
Mar 19, 2020 102.90 118.15 95.75 117.00 1,340,811 +12.29(+11.74%)
Mar 18, 2020 103.79 105.66 90.83 104.71 1,950,119 -6.81(-6.11%)
Mar 17, 2020 112.82 123.98 104.33 111.52 1,679,079 +1.51(+1.37%)
Mar 16, 2020 117.27 124.26 108.95 110.01 1,289,787 -24.41(-18.16%)
Mar 13, 2020 128.55 134.67 116.10 134.42 1,214,600 +11.91(+9.72%)
Mar 12, 2020 127.26 129.99 120.83 122.51 1,500,657 -14.80(-10.78%)
Mar 11, 2020 143.76 144.31 133.94 137.31 946,133 -10.26(-6.95%)
Mar 10, 2020 146.20 149.19 140.95 147.57 995,990 +4.95(+3.47%)
Mar 09, 2020 152.52 153.05 136.25 142.62 1,958,681 -23.02(-13.90%)
Mar 06, 2020 166.84 167.49 158.78 165.64 885,000 -6.58(-3.82%)
Mar 05, 2020 175.74 177.50 169.99 172.22 563,615 -7.31(-4.07%)
Mar 04, 2020 178.65 179.77 172.98 179.53 346,076 +4.31(+2.46%)
Mar 03, 2020 180.62 182.63 169.27 175.22 830,914 -5.39(-2.98%)
Mar 02, 2020 181.31 182.34 174.01 180.61 439,517 +1.16(+0.65%)
Feb 28, 2020 169.94 179.68 168.79 179.45 782,900 +3.79(+2.16%)
Feb 27, 2020 174.07 181.38 171.25 175.66 582,696 -5.19(-2.87%)
Feb 26, 2020 179.04 183.37 178.21 180.85 577,135 +2.02(+1.13%)
Feb 25, 2020 181.35 182.48 175.43 178.83 629,880 -1.27(-0.71%)
Feb 24, 2020 175.20 181.13 171.56 180.10 917,638 -5.83(-3.14%)
Feb 21, 2020 193.41 193.45 185.01 185.93 568,300 -8.31(-4.28%)
Feb 20, 2020 197.81 200.14 190.50 194.24 441,055 -4.29(-2.16%)
Feb 19, 2020 198.15 201.38 197.34 198.53 428,571 +1.56(+0.79%)
Feb 18, 2020 196.40 198.04 193.10 196.97 485,060 -0.81(-0.41%)
Feb 14, 2020 197.15 200.44 195.58 197.78 544,400 +0.44(+0.22%)
Feb 13, 2020 180.00 201.49 180.00 197.34 1,818,864 +13.17(+7.15%)
Feb 12, 2020 182.10 184.89 177.01 184.17 867,455 +2.27(+1.25%)
Feb 11, 2020 184.94 185.07 180.90 181.90 404,445 -1.54(-0.84%)
Feb 10, 2020 179.08 184.71 178.90 183.44 539,617 +3.97(+2.21%)
Feb 07, 2020 178.62 182.83 177.00 179.47 284,500 +0.23(+0.13%)
Feb 06, 2020 177.52 179.69 174.14 179.24 382,244 +2.06(+1.16%)
Feb 05, 2020 187.78 187.78 176.74 177.18 522,762 -8.54(-4.60%)
Feb 04, 2020 184.48 186.72 184.01 185.72 471,767 +2.81(+1.54%)
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.