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

Hubspot Inc (NY: HUBS )

631.13 -4.97 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 443.67 469.37 441.39 454.21 637,183 +18.58(+4.27%)
Mar 30, 2021 421.77 438.41 415.42 435.63 374,863 +12.09(+2.85%)
Mar 29, 2021 441.00 446.06 420.00 423.54 344,127 -16.41(-3.73%)
Mar 26, 2021 443.78 450.78 429.73 439.95 386,500 -0.52(-0.12%)
Mar 25, 2021 428.68 442.06 421.52 440.47 437,761 +2.43(+0.55%)
Mar 24, 2021 458.00 458.20 435.17 438.04 404,462 -19.81(-4.33%)
Mar 23, 2021 458.23 464.69 452.19 457.85 498,025 -1.80(-0.39%)
Mar 22, 2021 449.10 463.23 449.10 459.65 554,944 +11.43(+2.55%)
Mar 19, 2021 438.18 457.49 429.07 448.22 1,281,300 +16.91(+3.92%)
Mar 18, 2021 458.08 458.44 428.01 431.31 942,380 -36.46(-7.79%)
Mar 17, 2021 462.96 480.00 448.45 467.77 826,985 -1.13(-0.24%)
Mar 16, 2021 473.63 492.26 463.36 468.90 361,530 -8.36(-1.75%)
Mar 15, 2021 482.43 485.84 469.07 477.26 446,054 -4.64(-0.96%)
Mar 12, 2021 470.34 483.36 460.19 481.90 330,000 +3.86(+0.81%)
Mar 11, 2021 468.02 485.85 465.64 478.04 677,741 +25.12(+5.55%)
Mar 10, 2021 472.94 481.74 450.22 452.92 730,872 +2.92(+0.65%)
Mar 09, 2021 446.71 455.01 440.89 450.00 813,304 +28.19(+6.68%)
Mar 08, 2021 455.41 467.43 418.51 421.81 635,163 -36.66(-8.00%)
Mar 05, 2021 465.47 468.10 426.00 458.47 754,900 -2.53(-0.55%)
Mar 04, 2021 486.01 502.54 439.89 461.00 1,099,426 -37.00(-7.43%)
Mar 03, 2021 515.00 517.00 494.67 498.00 445,535 -19.39(-3.75%)
Mar 02, 2021 530.84 531.81 515.37 517.39 452,883 -9.22(-1.75%)
Mar 01, 2021 522.00 528.41 506.87 526.61 393,363 +11.61(+2.25%)
Feb 26, 2021 499.23 521.99 491.90 515.00 511,700 +19.39(+3.91%)
Feb 25, 2021 517.95 523.20 490.13 495.61 428,254 -23.12(-4.46%)
Feb 24, 2021 505.73 522.31 500.10 518.73 427,828 +15.12(+3.00%)
Feb 23, 2021 503.00 522.23 484.23 503.61 980,537 -24.56(-4.65%)
Feb 22, 2021 539.62 547.47 525.13 528.17 844,737 -15.32(-2.82%)
Feb 19, 2021 521.87 543.69 521.00 543.49 554,600 +25.99(+5.02%)
Feb 18, 2021 518.00 526.13 508.35 517.50 415,133 -5.83(-1.11%)
Feb 17, 2021 520.00 525.38 501.55 523.33 647,098 -4.31(-0.82%)
Feb 16, 2021 504.18 529.23 502.18 527.64 880,249 +25.24(+5.02%)
Feb 12, 2021 517.02 527.69 497.07 502.40 1,627,800 +70.64(+16.36%)
Feb 11, 2021 433.98 438.00 418.77 431.76 707,778 +8.31(+1.96%)
Feb 10, 2021 424.00 430.81 412.59 423.45 411,812 +0.84(+0.20%)
Feb 09, 2021 419.82 426.61 419.00 422.61 388,567 +3.62(+0.86%)
Feb 08, 2021 420.00 430.53 413.15 418.99 421,047 +3.64(+0.88%)
Feb 05, 2021 410.28 415.63 402.50 415.35 404,400 +7.60(+1.86%)
Feb 04, 2021 400.00 412.19 398.52 407.75 384,542 +11.93(+3.01%)
Feb 03, 2021 396.05 399.58 388.56 395.82 229,311 +0.27(+0.07%)
Feb 02, 2021 383.89 396.72 381.17 395.55 466,530 +13.81(+3.62%)
Feb 01, 2021 381.53 386.82 372.38 381.74 391,286 +9.54(+2.56%)
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%)
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.