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

Hubspot Inc (NY: HUBS )

597.95 +10.80 (+1.84%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jan 03, 2022 659.24 659.24 600.48 607.59 887,686 -51.56(-7.82%)
Dec 31, 2021 660.06 670.61 655.00 659.15 341,808 -4.10(-0.62%)
Dec 30, 2021 657.94 679.00 654.15 663.25 242,229 +4.10(+0.62%)
Dec 29, 2021 666.11 666.11 643.23 659.15 403,955 -7.01(-1.05%)
Dec 28, 2021 676.84 685.16 661.50 666.16 285,824 -9.53(-1.41%)
Dec 27, 2021 683.48 690.95 673.97 675.69 347,204 +0.69(+0.10%)
Dec 23, 2021 675.49 681.56 664.59 675.00 256,368 -3.54(-0.52%)
Dec 22, 2021 680.82 689.31 654.53 678.54 757,200 -1.66(-0.24%)
Dec 21, 2021 656.98 681.35 636.50 680.20 447,122 +29.05(+4.46%)
Dec 20, 2021 654.25 667.07 643.19 651.15 415,744 -17.35(-2.60%)
Dec 17, 2021 650.00 681.44 640.49 668.50 1,086,451 +17.82(+2.74%)
Dec 16, 2021 708.64 711.43 643.01 650.68 938,886 -52.35(-7.45%)
Dec 15, 2021 690.48 706.12 671.74 703.03 804,291 +15.32(+2.23%)
Dec 14, 2021 714.29 714.29 674.66 687.71 807,218 -38.44(-5.29%)
Dec 13, 2021 737.91 749.98 719.02 726.15 621,764 +2.86(+0.40%)
Dec 10, 2021 743.32 773.66 713.73 723.29 577,848 -15.65(-2.12%)
Dec 09, 2021 779.64 786.71 730.60 738.94 533,609 -39.54(-5.08%)
Dec 08, 2021 767.13 789.53 744.66 778.48 460,454 +17.38(+2.28%)
Dec 07, 2021 739.48 771.25 737.84 761.10 507,156 +48.69(+6.83%)
Dec 06, 2021 730.01 733.00 680.01 712.41 1,178,035 -32.62(-4.38%)
Dec 03, 2021 795.00 797.00 705.79 745.03 890,176 -48.69(-6.13%)
Dec 02, 2021 760.80 797.08 758.91 793.72 543,004 +28.08(+3.67%)
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.