Indicators

Hubspot Inc (NY: HUBS )

590.16 -4.70 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	73.15	73.65	71.20	72.35	678,761	-0.20(-0.28%)
Jul 28, 2017	72.35	73.45	72.00	72.55	461,363	-0.40(-0.55%)
Jul 27, 2017	76.05	76.10	71.35	72.95	465,933	-2.30(-3.06%)
Jul 26, 2017	74.75	75.45	73.35	75.25	302,342	+0.45(+0.60%)
Jul 25, 2017	75.65	75.70	74.00	74.80	239,909	-0.65(-0.86%)
Jul 24, 2017	73.55	75.45	72.90	75.45	523,382	+1.85(+2.51%)
Jul 21, 2017	73.90	74.25	73.05	73.60	365,843	-0.35(-0.47%)
Jul 20, 2017	74.25	75.30	73.50	73.95	758,312	-0.15(-0.20%)
Jul 19, 2017	72.85	74.10	72.60	74.10	299,289	+1.90(+2.63%)
Jul 18, 2017	72.05	72.90	71.10	72.20	300,631	-0.10(-0.14%)
Jul 17, 2017	71.90	72.90	70.80	72.30	291,760	+0.40(+0.56%)
Jul 14, 2017	71.90	72.45	71.40	71.90	389,801	+0.60(+0.84%)
Jul 13, 2017	69.70	71.45	69.25	71.30	606,550	+1.75(+2.52%)
Jul 12, 2017	68.40	69.65	68.25	69.55	569,330	+2.05(+3.04%)
Jul 11, 2017	66.00	67.80	65.80	67.50	297,203	+1.50(+2.27%)
Jul 10, 2017	65.15	66.75	64.92	66.00	233,896	+0.80(+1.23%)
Jul 07, 2017	63.95	65.65	63.40	65.20	324,161	+1.60(+2.52%)
Jul 06, 2017	63.20	64.65	63.00	63.60	321,902	-0.70(-1.09%)
Jul 05, 2017	63.70	64.75	63.20	64.30	267,212	+0.65(+1.02%)

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.