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

Hubspot Inc (NY: HUBS )

596.53 +9.38 (+1.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Jan 29, 2021 367.83 375.59 359.84 372.20 388,300 -0.14(-0.04%)
Jan 28, 2021 356.08 376.33 355.00 372.34 614,598 +22.35(+6.39%)
Jan 27, 2021 360.86 366.78 347.78 349.99 700,165 -22.37(-6.01%)
Jan 26, 2021 386.00 392.12 370.20 372.36 588,445 -11.89(-3.09%)
Jan 25, 2021 396.75 399.07 379.32 384.25 538,740 -9.23(-2.35%)
Jan 22, 2021 391.86 396.24 387.37 393.48 498,500 +4.72(+1.21%)
Jan 21, 2021 399.00 399.00 388.20 388.76 441,127 -6.90(-1.74%)
Jan 20, 2021 397.04 399.45 389.94 395.66 253,312 +7.18(+1.85%)
Jan 19, 2021 386.35 391.67 383.52 388.48 399,658 +3.90(+1.01%)
Jan 15, 2021 390.79 395.23 381.27 384.58 250,700 -3.80(-0.98%)
Jan 14, 2021 400.48 408.18 387.00 388.38 434,707 -11.94(-2.98%)
Jan 13, 2021 409.39 414.67 400.01 400.32 282,895 -6.75(-1.66%)
Jan 12, 2021 404.00 408.88 399.73 407.07 274,559 +4.61(+1.15%)
Jan 11, 2021 398.24 409.26 394.90 402.46 271,049 -0.39(-0.10%)
Jan 08, 2021 401.79 412.34 398.46 402.85 347,800 +6.18(+1.56%)
Jan 07, 2021 377.38 397.13 377.38 396.67 409,216 +21.79(+5.81%)
Jan 06, 2021 372.30 378.84 368.90 374.88 630,546 -7.15(-1.87%)
Jan 05, 2021 393.02 393.02 380.92 382.03 713,818 -5.71(-1.47%)
Jan 04, 2021 396.44 397.81 376.98 387.74 477,907 -8.70(-2.19%)
Dec 31, 2020 396.44 396.44 396.44 239,634 +1.23(+0.31%)
Dec 30, 2020 398.49 400.77 393.41 395.21 239,634 +1.74(+0.44%)
Dec 29, 2020 400.88 403.66 386.25 393.47 313,966 -4.03(-1.01%)
Dec 28, 2020 417.97 419.35 395.40 397.50 290,119 -17.26(-4.16%)
Dec 24, 2020 409.44 416.00 407.46 414.76 146,000 +3.84(+0.93%)
Dec 23, 2020 418.15 419.90 408.76 410.92 349,111 -7.30(-1.75%)
Dec 22, 2020 411.95 420.61 411.27 418.22 620,124 +8.01(+1.95%)
Dec 21, 2020 404.52 414.00 401.42 410.21 640,669 +5.66(+1.40%)
Dec 18, 2020 396.20 405.12 390.61 404.55 1,487,800 +10.74(+2.73%)
Dec 17, 2020 381.72 394.23 381.72 393.81 636,601 +15.27(+4.03%)
Dec 16, 2020 383.26 383.50 372.12 378.54 693,756 -1.36(-0.36%)
Dec 15, 2020 379.83 382.09 375.78 379.90 386,472 -2.07(-0.54%)
Dec 14, 2020 389.38 390.02 370.36 381.97 767,181 -9.37(-2.39%)
Dec 11, 2020 391.81 396.65 387.28 391.34 361,600 -3.80(-0.96%)
Dec 10, 2020 376.20 403.18 375.91 395.14 734,695 +15.57(+4.10%)
Dec 09, 2020 387.09 392.10 376.82 379.57 503,287 -5.30(-1.38%)
Dec 08, 2020 387.47 391.50 381.74 384.87 386,636 -0.30(-0.08%)
Dec 07, 2020 390.58 396.40 380.92 385.17 452,010 -2.04(-0.53%)
Dec 04, 2020 389.55 396.05 384.62 387.21 584,400 -0.63(-0.16%)
Dec 03, 2020 388.08 392.92 385.98 387.84 449,192 +1.68(+0.44%)
Dec 02, 2020 386.20 390.08 380.04 386.16 613,145 -3.59(-0.92%)
Dec 01, 2020 392.00 397.53 387.91 389.75 720,937 -4.58(-1.16%)
Nov 30, 2020 398.70 401.66 380.42 394.33 2,793,015 -2.50(-0.63%)
Nov 27, 2020 382.92 396.87 382.92 396.83 486,500 +16.64(+4.38%)
Nov 25, 2020 362.93 381.66 362.93 380.19 574,600 +17.26(+4.76%)
Nov 24, 2020 374.41 378.20 360.20 362.93 469,187 -8.01(-2.16%)
Nov 23, 2020 372.00 375.74 364.73 370.94 306,237 -0.49(-0.13%)
Nov 20, 2020 366.96 375.28 364.78 371.43 320,000 +5.36(+1.46%)
Nov 19, 2020 363.63 369.06 358.91 366.07 284,803 +6.67(+1.86%)
Nov 18, 2020 357.21 365.70 354.70 359.40 370,076 +3.74(+1.05%)
Nov 17, 2020 342.39 356.28 342.39 355.66 240,727 +7.43(+2.13%)
Nov 16, 2020 346.55 357.21 343.98 348.23 421,022 -1.18(-0.34%)
Nov 13, 2020 354.70 356.72 341.81 349.41 524,300 -4.06(-1.15%)
Nov 12, 2020 345.00 354.12 345.00 353.47 372,849 +8.47(+2.46%)
Nov 11, 2020 345.00 354.17 344.85 345.00 765,021 +4.65(+1.37%)
Nov 10, 2020 338.01 341.97 329.72 340.35 826,620 -5.22(-1.51%)
Nov 09, 2020 369.00 378.00 345.05 345.57 976,560 -34.48(-9.07%)
Nov 06, 2020 371.01 395.76 357.58 380.05 1,193,100 +43.84(+13.04%)
Nov 05, 2020 333.50 337.61 329.28 336.21 776,156 +10.14(+3.11%)
Nov 04, 2020 313.42 327.44 312.39 326.07 601,360 +27.10(+9.06%)
Nov 03, 2020 290.88 302.21 288.48 298.97 388,857 +8.09(+2.78%)
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.