Indicators

Hubspot Inc (NY: HUBS )

612.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

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%)

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.