Skip to main content

Hubspot Inc (NY: HUBS )

658.80 -23.22 (-3.40%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 660.01 682.66 660.01 682.02 521,459 +24.31(+3.70%)
Apr 10, 2024 641.25 662.78 636.05 657.71 366,090 -1.42(-0.22%)
Apr 09, 2024 669.64 678.61 656.61 659.13 539,021 -11.02(-1.64%)
Apr 08, 2024 670.00 674.50 657.75 670.15 457,117 +0.15(+0.02%)
Apr 05, 2024 670.03 688.87 669.89 670.00 917,198 +12.15(+1.85%)
Apr 04, 2024 630.00 693.85 628.86 657.85 3,057,412 +31.15(+4.97%)
Apr 03, 2024 605.43 637.44 605.43 626.70 680,593 +16.73(+2.74%)
Apr 02, 2024 627.12 628.18 608.21 609.97 636,421 -26.88(-4.22%)
Apr 01, 2024 624.07 649.20 622.06 636.85 711,142 +10.29(+1.64%)
Mar 28, 2024 623.27 628.98 619.14 626.56 437,968 +3.23(+0.52%)
Mar 27, 2024 636.09 637.91 609.56 623.33 441,348 -8.70(-1.38%)
Mar 26, 2024 632.06 635.22 626.07 632.03 444,297 +2.21(+0.35%)
Mar 25, 2024 614.46 633.08 614.30 629.82 323,159 +8.07(+1.30%)
Mar 22, 2024 618.49 623.66 603.99 621.75 365,292 +1.23(+0.20%)
Mar 21, 2024 625.22 631.57 619.45 620.52 549,823 -5.12(-0.82%)
Mar 20, 2024 614.52 628.23 610.20 625.64 309,641 +12.93(+2.11%)
Mar 19, 2024 597.68 615.00 589.16 612.71 341,155 +12.86(+2.14%)
Mar 18, 2024 605.03 608.15 598.13 599.85 240,280 -1.25(-0.21%)
Mar 15, 2024 618.73 620.06 600.41 601.10 488,413 -28.91(-4.59%)
Mar 14, 2024 626.83 637.76 620.06 630.01 488,263 +5.01(+0.80%)
Mar 13, 2024 621.00 628.47 618.07 625.00 435,400 +3.84(+0.62%)
Mar 12, 2024 623.25 625.44 617.83 621.16 346,144 +8.66(+1.41%)
Mar 11, 2024 605.50 618.38 601.75 612.50 353,442 +8.01(+1.33%)
Mar 08, 2024 613.00 624.85 603.99 604.49 266,134 -8.49(-1.39%)
Mar 07, 2024 612.01 617.06 601.94 612.98 237,663 +2.39(+0.39%)
Mar 06, 2024 615.38 619.02 608.56 610.59 307,224 +4.71(+0.78%)
Mar 05, 2024 620.14 624.62 596.08 605.88 456,856 -22.83(-3.63%)
Mar 04, 2024 634.21 635.52 624.20 628.71 323,926 -5.09(-0.80%)
Mar 01, 2024 620.00 635.25 614.68 633.80 386,207 +14.99(+2.42%)
Feb 29, 2024 615.28 619.85 609.43 618.81 616,259 +6.12(+1.00%)
Feb 28, 2024 611.42 617.00 605.60 612.69 266,044 -2.92(-0.47%)
Feb 27, 2024 611.84 621.06 609.04 615.61 349,645 +8.65(+1.43%)
Feb 26, 2024 609.54 614.25 600.89 606.96 225,172 +1.55(+0.26%)
Feb 23, 2024 605.80 610.22 601.26 605.41 243,989 +5.06(+0.84%)
Feb 22, 2024 605.89 609.98 600.08 600.35 380,931 +11.12(+1.89%)
Feb 21, 2024 581.39 591.34 578.06 589.23 467,575 -6.11(-1.03%)
Feb 20, 2024 600.00 607.98 589.59 595.34 564,465 -18.16(-2.96%)
Feb 16, 2024 603.10 618.77 596.95 613.50 789,990 +4.54(+0.75%)
Feb 15, 2024 644.00 646.56 601.35 608.96 1,446,356 -20.68(-3.28%)
Feb 14, 2024 613.74 631.45 606.99 629.64 891,457 +25.73(+4.26%)
Feb 13, 2024 590.52 613.34 588.04 603.91 577,079 -13.16(-2.13%)
Feb 12, 2024 639.52 641.01 611.26 617.07 616,267 -29.56(-4.57%)
Feb 09, 2024 635.03 660.00 635.00 646.63 540,585 +17.94(+2.85%)
Feb 08, 2024 613.06 629.45 613.06 628.69 392,303 +18.84(+3.09%)
Feb 07, 2024 610.00 615.39 597.59 609.85 387,151 +3.92(+0.65%)
Feb 06, 2024 608.02 608.13 596.86 605.93 307,881 +3.08(+0.51%)
Feb 05, 2024 607.94 611.80 593.59 602.85 396,566 -9.54(-1.56%)
Feb 02, 2024 610.00 615.72 599.25 612.39 443,908 -0.58(-0.09%)
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.