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 (%)
Sep 30, 2019	149.86	152.98	147.73	151.61	597,030	+1.70(+1.13%)
Sep 27, 2019	154.59	154.69	146.46	149.91	804,700	-4.30(-2.79%)
Sep 26, 2019	153.48	155.47	151.34	154.21	400,611	+0.98(+0.64%)
Sep 25, 2019	153.80	154.40	147.57	153.23	736,437	-1.12(-0.73%)
Sep 24, 2019	162.16	162.16	153.59	154.35	544,881	-6.36(-3.96%)
Sep 23, 2019	160.37	161.92	159.22	160.71	337,462	+0.35(+0.22%)
Sep 20, 2019	161.56	162.97	159.16	160.36	1,276,200	-1.46(-0.90%)
Sep 19, 2019	163.30	164.62	159.81	161.82	797,407	-1.31(-0.80%)
Sep 18, 2019	162.99	163.99	158.81	163.13	1,006,128	-0.67(-0.41%)
Sep 17, 2019	164.50	165.33	160.26	163.80	734,088	+0.30(+0.18%)
Sep 16, 2019	160.92	164.18	160.34	163.50	635,867	-0.61(-0.37%)
Sep 13, 2019	168.94	169.49	161.83	164.11	656,900	-6.27(-3.68%)
Sep 12, 2019	168.68	173.00	168.68	170.38	677,357	+2.57(+1.53%)
Sep 11, 2019	169.00	171.25	165.74	167.81	811,135	-0.89(-0.53%)
Sep 10, 2019	172.67	174.54	167.00	168.70	860,209	-7.07(-4.02%)
Sep 09, 2019	189.84	189.84	172.25	175.77	965,323	-13.39(-7.08%)
Sep 06, 2019	195.00	195.49	188.96	189.16	387,000	-6.95(-3.54%)
Sep 05, 2019	201.66	201.66	190.55	196.11	750,096	-2.72(-1.37%)
Sep 04, 2019	199.30	200.78	197.18	198.83	404,967	+0.99(+0.50%)

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.