Indicators

Hubspot Inc (NY: HUBS )

603.50 -9.32 (-1.52%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.