Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	615.28	619.85	609.43	618.81	616,259	+6.12(+1.00%)
Feb 28, 2024	611.42	617.00	605.60	612.69	266,044	-2.92(-0.47%)
Feb 27, 2024	611.84	621.06	609.04	615.61	349,645	+8.65(+1.43%)
Feb 26, 2024	609.54	614.25	600.89	606.96	225,172	+1.55(+0.26%)
Feb 23, 2024	605.80	610.22	601.26	605.41	243,989	+5.06(+0.84%)
Feb 22, 2024	605.89	609.98	600.08	600.35	380,931	+11.12(+1.89%)
Feb 21, 2024	581.39	591.34	578.06	589.23	467,575	-6.11(-1.03%)
Feb 20, 2024	600.00	607.98	589.59	595.34	564,465	-18.16(-2.96%)
Feb 16, 2024	603.10	618.77	596.95	613.50	789,990	+4.54(+0.75%)
Feb 15, 2024	644.00	646.56	601.35	608.96	1,446,356	-20.68(-3.28%)
Feb 14, 2024	613.74	631.45	606.99	629.64	891,457	+25.73(+4.26%)
Feb 13, 2024	590.52	613.34	588.04	603.91	577,079	-13.16(-2.13%)
Feb 12, 2024	639.52	641.01	611.26	617.07	616,267	-29.56(-4.57%)
Feb 09, 2024	635.03	660.00	635.00	646.63	540,585	+17.94(+2.85%)
Feb 08, 2024	613.06	629.45	613.06	628.69	392,303	+18.84(+3.09%)
Feb 07, 2024	610.00	615.39	597.59	609.85	387,151	+3.92(+0.65%)
Feb 06, 2024	608.02	608.13	596.86	605.93	307,881	+3.08(+0.51%)
Feb 05, 2024	607.94	611.80	593.59	602.85	396,566	-9.54(-1.56%)
Feb 02, 2024	610.00	615.72	599.25	612.39	443,908	-0.58(-0.09%)

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.