Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

631.13 -4.97 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 506.00 507.46 473.30 474.94 622,962 -30.58(-6.05%)
Mar 30, 2022 512.54 520.57 500.60 505.52 417,089 -15.08(-2.90%)
Mar 29, 2022 503.71 527.06 497.46 520.60 730,190 +28.33(+5.75%)
Mar 28, 2022 465.00 492.50 465.00 492.27 621,892 +28.42(+6.13%)
Mar 25, 2022 477.87 484.38 455.81 463.85 594,465 -10.66(-2.25%)
Mar 24, 2022 466.77 474.90 452.75 474.51 338,218 +10.55(+2.27%)
Mar 23, 2022 474.84 479.74 447.32 463.96 638,469 -17.89(-3.71%)
Mar 22, 2022 465.96 492.81 463.89 481.85 382,470 +14.98(+3.21%)
Mar 21, 2022 482.64 492.97 456.10 466.87 698,046 -24.86(-5.06%)
Mar 18, 2022 464.05 492.55 463.91 491.73 716,038 +24.39(+5.22%)
Mar 17, 2022 438.93 471.86 430.64 467.34 531,739 +19.18(+4.28%)
Mar 16, 2022 416.91 448.41 414.48 448.16 731,279 +44.69(+11.08%)
Mar 15, 2022 386.68 403.96 380.69 403.47 746,858 +17.80(+4.62%)
Mar 14, 2022 411.76 419.57 378.88 385.67 888,911 -29.29(-7.06%)
Mar 11, 2022 441.59 442.56 412.29 414.96 595,868 -22.03(-5.04%)
Mar 10, 2022 433.71 439.36 423.02 436.99 348,554 -6.17(-1.39%)
Mar 09, 2022 435.36 449.78 426.56 443.16 641,920 +28.45(+6.86%)
Mar 08, 2022 410.94 430.05 398.70 414.71 966,543 +2.01(+0.49%)
Mar 07, 2022 466.21 468.24 409.35 412.70 1,220,336 -46.33(-10.09%)
Mar 04, 2022 504.58 513.00 451.41 459.03 1,067,548 -40.56(-8.12%)
Mar 03, 2022 534.00 538.40 491.78 499.59 740,424 -34.41(-6.44%)
Mar 02, 2022 538.33 541.77 513.28 534.00 519,086 +1.00(+0.19%)
Mar 01, 2022 526.96 546.95 526.96 533.00 690,168 +8.00(+1.52%)
Feb 28, 2022 524.06 530.88 510.34 525.00 636,214 +6.12(+1.18%)
Feb 25, 2022 520.80 523.71 511.26 518.88 529,004 -6.12(-1.17%)
Feb 24, 2022 453.40 526.42 452.50 525.00 750,184 +46.58(+9.74%)
Feb 23, 2022 478.00 487.77 475.12 478.42 663,892 -0.15(-0.03%)
Feb 22, 2022 491.78 506.78 477.30 478.57 567,585 -19.02(-3.82%)
Feb 18, 2022 497.59 0 -9.99(-1.97%)
Feb 17, 2022 536.82 536.82 500.10 507.58 696,812 -35.22(-6.49%)
Feb 16, 2022 547.60 547.97 530.22 542.80 468,668 -13.16(-2.37%)
Feb 15, 2022 550.74 557.16 537.46 555.96 571,071 +10.07(+1.84%)
Feb 14, 2022 530.00 571.91 526.38 545.89 688,054 +0.97(+0.18%)
Feb 11, 2022 586.72 596.17 530.07 544.92 2,187,545 +10.46(+1.96%)
Feb 10, 2022 515.82 563.23 503.34 534.46 1,729,719 +11.60(+2.22%)
Feb 09, 2022 501.77 529.79 498.06 522.86 1,284,068 +28.66(+5.80%)
Feb 08, 2022 469.19 499.95 465.55 494.20 950,082 +16.18(+3.38%)
Feb 07, 2022 474.76 504.99 473.50 478.02 543,267 +5.89(+1.25%)
Feb 04, 2022 455.00 478.12 451.02 472.13 781,332 +21.41(+4.75%)
Feb 03, 2022 463.99 446.87 450.72 791,826 -30.28(-6.30%)
Feb 02, 2022 495.38 500.00 469.09 481.00 640,159 -9.47(-1.93%)
Feb 01, 2022 496.76 499.50 470.00 490.47 749,976 +1.67(+0.34%)
Jan 31, 2022 460.40 488.80 488.80 837,882 +32.66(+7.16%)
Jan 28, 2022 431.76 458.55 421.24 456.14 700,753 +29.27(+6.86%)
Jan 27, 2022 449.46 451.44 422.82 426.87 756,735 -3.31(-0.77%)
Jan 26, 2022 455.06 459.60 423.17 430.18 798,656 -4.93(-1.13%)
Jan 25, 2022 452.05 459.78 429.05 435.11 1,065,326 -29.96(-6.44%)
Jan 24, 2022 417.13 472.99 403.00 465.07 1,545,310 +37.40(+8.75%)
Jan 21, 2022 445.00 456.44 426.33 427.67 797,156 -22.97(-5.10%)
Jan 20, 2022 468.47 476.99 450.05 450.64 875,434 -2.32(-0.51%)
Jan 19, 2022 454.39 475.03 452.08 452.96 816,100 +5.66(+1.27%)
Jan 18, 2022 451.00 473.56 440.32 447.30 972,605 -14.90(-3.22%)
Jan 14, 2022 462.20 0 -13.27(-2.79%)
Jan 13, 2022 513.68 515.66 473.80 475.47 974,451 -32.72(-6.44%)
Jan 12, 2022 527.00 544.97 502.80 508.19 1,166,387 -22.44(-4.23%)
Jan 11, 2022 524.81 540.92 517.83 530.63 789,160 +4.74(+0.90%)
Jan 10, 2022 491.00 528.18 483.73 525.89 1,225,374 +16.20(+3.18%)
Jan 07, 2022 520.00 539.88 498.34 509.69 904,813 -15.72(-2.99%)
Jan 06, 2022 510.88 542.18 498.09 525.41 1,462,456 +12.55(+2.45%)
Jan 05, 2022 550.01 550.01 508.84 512.86 1,622,011 -52.05(-9.21%)
Jan 04, 2022 609.00 609.00 540.47 564.91 1,869,713 -42.68(-7.02%)
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.