Indicators

Hubspot Inc (NY: HUBS )

610.36 -3.80 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	393.94	412.44	378.00	379.43	622,466	-19.05(-4.78%)
Apr 28, 2022	387.25	403.31	370.89	398.48	809,700	+29.47(+7.99%)
Apr 27, 2022	374.57	386.99	367.11	369.01	843,349	-4.92(-1.32%)
Apr 26, 2022	396.32	396.52	368.97	373.93	803,676	-27.37(-6.82%)
Apr 25, 2022	390.00	409.21	390.00	401.30	820,231	+5.02(+1.27%)
Apr 22, 2022	407.32	415.09	392.53	396.28	509,823	-8.00(-1.98%)
Apr 21, 2022	435.00	448.37	400.57	404.28	656,223	-21.85(-5.13%)
Apr 20, 2022	459.36	459.36	425.76	426.13	540,468	-28.82(-6.33%)
Apr 19, 2022	435.91	463.90	427.55	454.95	629,716	+21.59(+4.98%)
Apr 18, 2022	444.71	444.71	419.28	433.36	379,977	-12.11(-2.72%)
Apr 14, 2022	467.01	467.01	444.00	445.47	408,438	-19.79(-4.25%)
Apr 13, 2022	447.95	472.12	438.06	465.26	537,257	+21.35(+4.81%)
Apr 12, 2022	460.97	476.11	441.53	443.91	450,374	-10.65(-2.34%)
Apr 11, 2022	433.74	459.99	420.38	454.56	893,804	+16.52(+3.77%)
Apr 08, 2022	443.16	455.38	435.67	438.04	372,826	-16.85(-3.70%)
Apr 07, 2022	452.04	466.61	445.18	454.89	458,186	+2.89(+0.64%)
Apr 06, 2022	465.00	469.16	440.00	452.00	619,722	-23.18(-4.88%)
Apr 05, 2022	503.75	503.75	467.40	475.18	512,799	-29.02(-5.76%)
Apr 04, 2022	494.08	514.34	490.94	504.20	469,314	+13.27(+2.70%)

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.