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 (%)
Jul 29, 2016	52.27	54.60	51.41	54.59	479,244	+2.34(+4.48%)
Jul 28, 2016	52.00	52.57	51.51	52.25	437,638	+0.50(+0.97%)
Jul 27, 2016	53.14	53.14	51.31	51.75	301,012	-1.09(-2.06%)
Jul 26, 2016	53.41	53.74	52.12	52.84	171,190	-0.36(-0.68%)
Jul 25, 2016	52.43	53.23	52.18	53.20	210,300	+0.67(+1.28%)
Jul 22, 2016	51.35	52.74	51.35	52.53	154,902	+1.35(+2.64%)
Jul 21, 2016	52.75	53.29	51.13	51.18	270,620	-1.62(-3.07%)
Jul 20, 2016	51.71	53.12	51.16	52.80	325,529	+1.72(+3.37%)
Jul 19, 2016	52.96	53.13	51.07	51.08	274,326	-0.68(-1.31%)
Jul 18, 2016	51.41	52.26	51.16	51.76	207,786	+0.24(+0.47%)
Jul 15, 2016	50.64	51.58	50.30	51.52	226,047	-0.24(-0.46%)
Jul 14, 2016	49.25	51.91	50.28	51.76	624,788	+2.51(+5.10%)
Jul 13, 2016	50.54	50.99	49.03	49.25	312,376	-0.96(-1.91%)
Jul 12, 2016	49.17	50.84	48.92	50.21	610,165	+1.43(+2.93%)
Jul 11, 2016	46.39	49.02	46.06	48.78	477,590	+2.45(+5.29%)
Jul 08, 2016	44.48	46.41	43.88	46.33	294,081	+2.45(+5.58%)
Jul 07, 2016	42.85	44.13	42.83	43.88	219,090	+1.03(+2.40%)
Jul 06, 2016	42.12	43.12	41.71	42.85	186,254	+0.34(+0.80%)
Jul 05, 2016	42.94	43.14	41.95	42.51	144,673	-0.91(-2.10%)

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.