Indicators

Hubspot Inc (NY: HUBS )

612.82 +1.87 (+0.31%)

Official Closing 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 (%)
Feb 28, 2023	388.50	397.78	386.85	386.86	712,588	-1.72(-0.44%)
Feb 27, 2023	390.86	395.12	386.32	388.58	483,410	+2.45(+0.63%)
Feb 24, 2023	382.12	390.00	380.75	386.13	616,162	-6.96(-1.77%)
Feb 23, 2023	388.11	395.01	384.72	393.09	600,372	+7.22(+1.87%)
Feb 22, 2023	386.00	398.75	382.86	385.87	809,864	-0.13(-0.03%)
Feb 21, 2023	399.72	408.45	385.20	386.00	1,118,964	-18.65(-4.61%)
Feb 17, 2023	415.68	418.39	394.45	404.65	2,558,584	+42.72(+11.80%)
Feb 16, 2023	358.75	373.99	357.05	361.93	1,643,937	-5.54(-1.51%)
Feb 15, 2023	365.03	370.80	359.74	367.47	1,339,248	+3.55(+0.98%)
Feb 14, 2023	349.38	368.42	347.98	363.92	651,016	+9.89(+2.79%)
Feb 13, 2023	348.73	357.24	342.32	354.03	476,950	+8.58(+2.48%)
Feb 10, 2023	355.34	355.34	343.38	345.45	555,624	-13.20(-3.68%)
Feb 09, 2023	368.95	371.02	354.81	358.65	524,003	-3.52(-0.97%)
Feb 08, 2023	366.86	375.45	360.85	362.17	410,435	-7.23(-1.96%)
Feb 07, 2023	359.17	369.81	352.39	369.40	496,511	+9.47(+2.63%)
Feb 06, 2023	358.30	369.62	356.69	359.93	779,645	-5.83(-1.59%)
Feb 03, 2023	381.14	384.75	362.80	365.76	1,239,667	-32.20(-8.09%)
Feb 02, 2023	385.00	399.55	377.31	397.96	1,215,472	+29.29(+7.94%)

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.