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 (%)
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%)
Nov 02, 2020 293.45 297.85 283.87 290.88 381,575 +0.81(+0.28%)
Oct 30, 2020 296.01 296.01 284.25 290.07 418,900 -8.35(-2.80%)
Oct 29, 2020 301.44 303.27 294.81 298.42 447,883 +0.89(+0.30%)
Oct 28, 2020 300.00 301.52 292.91 297.53 334,924 -7.03(-2.31%)
Oct 27, 2020 309.81 312.85 301.93 304.56 470,176 -1.76(-0.57%)
Oct 26, 2020 312.73 318.67 302.25 306.32 329,969 -9.28(-2.94%)
Oct 23, 2020 309.16 315.71 303.03 315.60 344,400 +6.36(+2.06%)
Oct 22, 2020 307.53 310.39 300.45 309.24 423,961 +1.18(+0.38%)
Oct 21, 2020 312.13 313.13 304.01 308.06 326,922 -1.73(-0.56%)
Oct 20, 2020 310.00 314.76 309.20 309.79 208,222 -1.85(-0.59%)
Oct 19, 2020 319.04 319.66 310.20 311.64 240,506 +0.38(+0.12%)
Oct 16, 2020 316.25 318.97 309.90 311.26 192,700 -0.93(-0.30%)
Oct 15, 2020 305.02 313.38 304.10 312.19 272,555 -1.17(-0.37%)
Oct 14, 2020 323.80 325.44 310.08 313.36 270,514 -5.97(-1.87%)
Oct 13, 2020 322.00 326.25 318.59 319.33 478,979 -3.41(-1.06%)
Oct 12, 2020 328.99 330.72 319.25 322.74 393,164 +1.17(+0.36%)
Oct 09, 2020 313.02 322.71 313.02 321.57 490,700 +11.84(+3.82%)
Oct 08, 2020 311.83 311.83 302.35 309.73 432,628 +5.12(+1.68%)
Oct 07, 2020 299.00 305.98 295.54 304.61 497,038 +11.27(+3.84%)
Oct 06, 2020 289.51 299.92 289.51 293.34 459,924 +3.82(+1.32%)
Oct 05, 2020 287.44 293.33 286.03 289.52 473,262 +4.07(+1.43%)
Oct 02, 2020 288.25 291.00 281.57 285.45 584,700 -7.99(-2.72%)
Oct 01, 2020 296.19 298.09 289.24 293.44 473,199 +1.21(+0.41%)
Sep 30, 2020 298.18 299.36 289.06 292.23 396,284 -7.36(-2.46%)
Sep 29, 2020 302.19 303.86 297.65 299.59 285,305 -2.27(-0.75%)
Sep 28, 2020 296.55 303.67 295.46 301.86 388,710 +7.83(+2.66%)
Sep 25, 2020 283.85 297.10 280.81 294.03 428,200 +10.85(+3.83%)
Sep 24, 2020 279.55 286.83 272.28 283.18 447,123 +0.01(+0.00%)
Sep 23, 2020 286.20 293.42 282.50 283.17 636,512 +0.99(+0.35%)
Sep 22, 2020 285.00 285.51 275.37 282.18 487,183 -2.50(-0.88%)
Sep 21, 2020 268.87 285.57 265.39 284.68 473,903 +10.81(+3.95%)
Sep 18, 2020 272.77 276.24 267.46 273.87 644,700 +3.76(+1.39%)
Sep 17, 2020 270.69 273.56 264.06 270.11 501,250 -7.05(-2.54%)
Sep 16, 2020 284.44 288.00 276.58 277.16 308,307 -5.37(-1.90%)
Sep 15, 2020 281.49 288.13 277.06 282.53 325,072 +2.07(+0.74%)
Sep 14, 2020 279.75 282.58 274.08 280.46 319,401 +0.95(+0.34%)
Sep 11, 2020 288.57 288.66 274.04 279.51 336,700 -5.95(-2.08%)
Sep 10, 2020 287.64 297.68 283.75 285.46 549,872 +1.35(+0.48%)
Sep 09, 2020 283.26 286.31 276.80 284.11 485,929 +9.40(+3.42%)
Sep 08, 2020 269.01 285.89 268.00 274.71 518,256 -5.40(-1.93%)
Sep 04, 2020 286.00 289.08 260.79 280.11 754,700 -7.63(-2.65%)
Sep 03, 2020 295.15 299.16 281.13 287.74 565,783 -17.97(-5.88%)
Sep 02, 2020 317.41 320.89 299.05 305.71 522,480 -8.54(-2.72%)
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.