Indicators

Hubspot Inc (NY: HUBS )

612.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	150.88	151.83	150.00	151.00	157,700	-0.30(-0.20%)
Nov 27, 2019	150.89	151.70	150.02	151.30	440,300	+0.97(+0.65%)
Nov 26, 2019	147.39	150.71	147.11	150.33	559,391	+4.23(+2.90%)
Nov 25, 2019	145.62	146.60	143.01	146.10	658,318	+1.44(+1.00%)
Nov 22, 2019	145.38	147.06	143.28	144.66	461,500	+0.07(+0.05%)
Nov 21, 2019	145.55	148.39	144.25	144.59	637,546	-0.86(-0.59%)
Nov 20, 2019	151.00	153.79	143.21	145.45	919,678	-5.66(-3.75%)
Nov 19, 2019	149.37	152.00	146.49	151.11	650,101	+2.25(+1.51%)
Nov 18, 2019	146.31	150.71	144.70	148.86	733,363	+3.12(+2.14%)
Nov 15, 2019	144.32	145.79	142.23	145.74	971,500	+2.05(+1.43%)
Nov 14, 2019	142.06	146.78	141.06	143.69	644,207	+1.96(+1.38%)
Nov 13, 2019	142.76	143.47	140.00	141.73	709,930	-1.85(-1.29%)
Nov 12, 2019	141.09	146.10	140.87	143.58	707,875	+2.49(+1.76%)
Nov 11, 2019	141.13	142.29	139.95	141.09	865,915	-0.24(-0.17%)
Nov 08, 2019	142.17	144.45	140.83	141.33	611,700	-1.36(-0.95%)
Nov 07, 2019	144.80	146.82	142.08	142.69	696,640	-2.39(-1.65%)
Nov 06, 2019	142.81	149.72	137.30	145.08	2,177,759	-6.49(-4.28%)
Nov 05, 2019	154.59	156.71	150.33	151.57	895,321	-2.70(-1.75%)
Nov 04, 2019	157.56	159.05	152.65	154.27	351,581	-2.11(-1.35%)

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.