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 (%)
Dec 29, 2017		88.40	88.40	88.40	0	-0.70(-0.79%)
Dec 28, 2017	89.10	89.85	88.35	89.10	158,672	+0.20(+0.22%)
Dec 27, 2017	88.25	90.80	87.75	88.90	309,262	+1.00(+1.14%)
Dec 26, 2017	86.80	88.50	86.55	87.90	303,200	+0.40(+0.46%)
Dec 22, 2017	89.30	89.42	87.20	87.50	453,716	-1.80(-2.02%)
Dec 21, 2017	90.50	90.74	89.00	89.30	365,456	-1.05(-1.16%)
Dec 20, 2017	93.45	93.45	89.90	90.35	595,918	-2.45(-2.64%)
Dec 19, 2017	92.85	93.50	91.90	92.80	500,517	-0.15(-0.16%)
Dec 18, 2017	92.30	93.53	90.85	92.95	690,550	+2.10(+2.31%)
Dec 15, 2017	87.70	91.40	87.10	90.85	944,776	+3.35(+3.83%)
Dec 14, 2017	85.35	87.75	85.06	87.50	585,318	+2.15(+2.52%)
Dec 13, 2017	83.00	85.65	82.69	85.35	412,948	+2.65(+3.20%)
Dec 12, 2017	83.20	83.80	82.15	82.70	415,789	-0.70(-0.84%)
Dec 11, 2017	82.80	84.00	82.70	83.40	270,694	+0.55(+0.66%)
Dec 08, 2017	82.75	83.60	82.30	82.85	500,333	+0.00(+0.00%)
Dec 07, 2017	80.50	82.90	79.75		481,533	+0.00(+0.00%)
Dec 06, 2017	77.15	81.00	77.05	80.50	741,742	+3.05(+3.94%)
Dec 05, 2017	77.00	78.90	73.15	77.45	2,923,843	+0.10(+0.13%)
Dec 04, 2017	81.60	82.05	76.70	77.35	1,146,349	-3.85(-4.74%)

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.