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, 2022 279.75 303.15 279.75 303.03 724,787 +20.35(+7.20%)
Nov 29, 2022 289.80 290.28 277.21 282.68 537,377 -6.04(-2.09%)
Nov 28, 2022 287.18 295.59 286.08 288.72 1,107,857 -1.46(-0.50%)
Nov 25, 2022 287.00 293.07 284.95 290.18 328,147 +0.88(+0.30%)
Nov 23, 2022 272.57 293.99 271.75 289.30 590,385 +16.72(+6.13%)
Nov 22, 2022 266.05 272.81 257.50 272.58 645,430 +8.74(+3.31%)
Nov 21, 2022 268.05 272.56 263.51 263.84 760,945 -8.76(-3.21%)
Nov 18, 2022 282.80 282.80 269.28 272.60 755,907 -5.57(-2.00%)
Nov 17, 2022 286.09 287.61 276.51 278.17 648,927 -16.94(-5.74%)
Nov 16, 2022 299.51 310.57 291.21 295.11 1,132,327 -12.91(-4.19%)
Nov 15, 2022 300.15 311.65 299.63 308.02 1,338,006 +15.06(+5.14%)
Nov 14, 2022 303.86 303.86 288.67 292.96 1,045,740 -13.13(-4.29%)
Nov 11, 2022 303.82 321.44 300.99 306.09 1,201,495 +2.74(+0.90%)
Nov 10, 2022 280.85 303.68 280.69 303.35 1,259,359 +43.99(+16.96%)
Nov 09, 2022 269.83 271.97 259.32 259.36 513,819 -15.01(-5.47%)
Nov 08, 2022 262.35 286.68 254.63 274.37 1,102,423 +14.05(+5.40%)
Nov 07, 2022 267.37 268.77 249.99 260.32 895,642 -5.37(-2.02%)
Nov 04, 2022 281.58 281.58 255.45 265.69 1,148,969 -12.87(-4.62%)
Nov 03, 2022 286.37 302.84 277.09 278.56 1,956,415 +14.98(+5.68%)
Nov 02, 2022 283.00 263.16 263.58 1,247,901 -26.60(-9.17%)
Nov 01, 2022 306.80 314.94 286.83 290.18 664,655 -6.38(-2.15%)
Oct 31, 2022 286.22 297.18 283.47 296.56 754,872 +6.57(+2.27%)
Oct 28, 2022 276.33 290.27 271.58 289.99 605,480 +9.85(+3.52%)
Oct 27, 2022 281.06 288.67 276.46 280.14 670,368 +6.79(+2.48%)
Oct 26, 2022 280.32 293.81 272.88 273.35 736,824 -17.23(-5.93%)
Oct 25, 2022 269.72 290.93 268.74 290.58 1,147,956 +25.57(+9.65%)
Oct 24, 2022 268.28 268.28 253.26 265.01 416,960 -0.46(-0.17%)
Oct 21, 2022 259.65 265.69 253.20 265.47 592,783 +0.47(+0.18%)
Oct 20, 2022 264.76 275.56 264.00 265.00 633,579 +1.43(+0.54%)
Oct 19, 2022 270.85 275.25 260.26 263.57 469,164 -12.43(-4.50%)
Oct 18, 2022 283.17 287.49 274.37 276.00 600,410 +5.25(+1.94%)
Oct 17, 2022 264.56 276.48 258.00 270.75 966,324 +14.66(+5.72%)
Oct 14, 2022 271.84 274.58 255.58 256.09 681,275 -9.55(-3.60%)
Oct 13, 2022 251.81 267.86 245.03 265.64 1,049,105 -0.07(-0.03%)
Oct 12, 2022 262.05 266.88 254.05 265.71 727,122 +4.55(+1.74%)
Oct 11, 2022 271.78 271.78 257.63 261.16 503,069 -12.28(-4.49%)
Oct 10, 2022 282.32 283.70 267.35 273.44 585,913 -9.02(-3.19%)
Oct 07, 2022 285.28 287.49 277.07 282.46 480,021 -12.24(-4.15%)
Oct 06, 2022 296.11 305.88 293.74 294.70 298,905 -2.01(-0.68%)
Oct 05, 2022 292.00 299.60 287.55 296.71 560,021 -2.02(-0.68%)
Oct 04, 2022 294.85 300.27 292.01 298.73 978,709 +14.20(+4.99%)
Oct 03, 2022 271.05 286.64 271.05 284.53 903,502 +14.41(+5.33%)
Sep 30, 2022 271.88 282.43 269.42 270.12 570,821 -4.23(-1.54%)
Sep 29, 2022 277.59 279.41 270.26 274.35 867,795 -9.64(-3.39%)
Sep 28, 2022 274.74 287.67 274.74 283.99 655,704 +8.20(+2.97%)
Sep 27, 2022 280.84 286.72 274.90 275.79 441,920 +3.17(+1.16%)
Sep 26, 2022 271.38 280.97 270.60 272.62 682,537 -0.19(-0.07%)
Sep 23, 2022 270.45 273.62 263.23 272.81 593,724 -0.50(-0.18%)
Sep 22, 2022 280.11 284.39 273.31 273.31 713,196 -9.98(-3.52%)
Sep 21, 2022 289.84 296.23 283.00 283.29 672,412 -0.80(-0.28%)
Sep 20, 2022 286.00 290.00 283.25 284.09 561,516 -5.90(-2.03%)
Sep 19, 2022 288.59 294.55 284.20 289.99 674,219 -1.58(-0.54%)
Sep 16, 2022 295.15 296.70 286.03 291.57 900,392 -11.27(-3.72%)
Sep 15, 2022 298.97 311.95 297.84 302.84 530,581 -2.57(-0.84%)
Sep 14, 2022 305.33 308.70 299.00 305.41 393,609 -0.23(-0.08%)
Sep 13, 2022 312.61 318.01 305.25 305.64 685,840 -27.46(-8.24%)
Sep 12, 2022 333.50 339.93 325.58 333.10 626,632 +0.60(+0.18%)
Sep 09, 2022 310.46 333.06 310.28 332.50 1,313,592 +28.94(+9.53%)
Sep 08, 2022 286.25 303.58 282.70 303.56 1,005,328 +11.26(+3.85%)
Sep 07, 2022 310.85 318.00 281.60 292.30 1,973,661 -18.82(-6.05%)
Sep 06, 2022 316.64 319.56 307.90 311.12 566,054 -4.24(-1.34%)
Sep 02, 2022 316.19 320.77 302.63 315.36 608,930 +5.35(+1.73%)
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.