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 (%)
Jun 28, 2019	172.82	173.93	169.24	170.52	4,899,600	-1.77(-1.03%)
Jun 27, 2019	170.25	174.17	170.01	172.29	436,576	+3.47(+2.06%)
Jun 26, 2019	169.70	172.63	168.55	168.82	403,378	+0.29(+0.17%)
Jun 25, 2019	172.49	174.88	167.93	168.53	661,290	-3.93(-2.28%)
Jun 24, 2019	179.65	179.66	170.61	172.46	683,737	-6.30(-3.52%)
Jun 21, 2019	183.20	184.22	178.50	178.76	541,700	-5.90(-3.20%)
Jun 20, 2019	186.00	187.31	182.36	184.66	387,605	+1.73(+0.95%)
Jun 19, 2019	179.57	183.00	178.54	182.93	399,182	+4.84(+2.72%)
Jun 18, 2019	177.06	179.60	176.51	178.09	478,391	+3.16(+1.81%)
Jun 17, 2019	173.47	177.84	172.40	174.93	383,141	+3.44(+2.01%)
Jun 14, 2019	173.41	174.32	171.15	171.49	402,300	-2.34(-1.35%)
Jun 13, 2019	173.49	174.46	171.09	173.83	344,502	+0.54(+0.31%)
Jun 12, 2019	171.00	173.86	169.76	173.29	481,800	+3.13(+1.84%)
Jun 11, 2019	180.00	180.00	168.90	170.16	572,257	-7.30(-4.11%)
Jun 10, 2019	174.31	181.59	174.12	177.46	440,245	+3.14(+1.80%)
Jun 07, 2019	169.72	177.05	169.72	174.32	628,500	+5.27(+3.12%)
Jun 06, 2019	168.72	170.14	165.77	169.05	426,891	-0.36(-0.21%)
Jun 05, 2019	166.75	169.71	160.93	169.41	697,768	+4.78(+2.90%)
Jun 04, 2019	165.00	165.20	160.20	164.63	799,879	+2.39(+1.47%)

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.