Indicators

Hubspot Inc (NY: HUBS )

590.16 -4.70 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.85	51.55	49.40	51.30	299,142	+1.30(+2.60%)
Jan 30, 2017	50.85	50.90	49.50	50.00	309,742	-1.55(-3.01%)
Jan 27, 2017	52.25	52.40	51.25	51.55	211,495	-0.40(-0.77%)
Jan 26, 2017	53.45	53.50	51.80	51.95	229,897	-1.45(-2.72%)
Jan 25, 2017	51.10	53.40	51.10	53.40	487,945	+3.15(+6.27%)
Jan 24, 2017	50.35	50.95	49.94	50.25	243,502	+0.05(+0.10%)
Jan 23, 2017	50.25	50.75	49.50	50.20	191,090	-0.05(-0.10%)
Jan 20, 2017	50.40	51.55	49.70	50.25	310,790	+0.15(+0.30%)
Jan 19, 2017	50.65	51.20	50.00	50.10	215,478	-0.35(-0.69%)
Jan 18, 2017	51.30	51.30	49.73	50.45	403,994	-0.60(-1.18%)
Jan 17, 2017	51.15	51.70	50.25	51.05	225,825	-0.55(-1.07%)
Jan 13, 2017		51.60	51.60	51.60	0	+0.25(+0.49%)
Jan 12, 2017	51.95	52.10	50.90	51.35	345,343	-1.30(-2.47%)
Jan 11, 2017	52.15	53.40	51.88	52.65	224,947	+0.70(+1.35%)
Jan 10, 2017	51.95	52.90	51.95	51.95	199,140	-0.05(-0.10%)
Jan 09, 2017	52.65	52.85	51.75	52.00	244,827	-0.60(-1.14%)
Jan 06, 2017	51.65	53.25	51.45	52.60	502,968	+1.25(+2.43%)
Jan 05, 2017	49.45	51.90	49.35	51.35	520,176	+1.65(+3.32%)
Jan 04, 2017	47.85	49.90	47.70	49.70	404,664	+1.85(+3.87%)

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.