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, 2022	301.51	309.28	295.55	308.00	583,222	+7.27(+2.42%)
Jul 28, 2022	290.87	302.60	281.22	300.73	924,406	+4.85(+1.64%)
Jul 27, 2022	283.71	296.90	280.23	295.88	809,248	+23.62(+8.68%)
Jul 26, 2022	281.30	281.30	270.14	272.26	643,340	-18.70(-6.43%)
Jul 25, 2022	299.52	301.04	286.10	290.96	511,824	-9.54(-3.17%)
Jul 22, 2022	313.58	324.78	294.80	300.50	633,956	-18.37(-5.76%)
Jul 21, 2022	306.29	323.27	305.38	318.87	891,456	+9.58(+3.10%)
Jul 20, 2022	287.53	316.23	284.34	309.29	1,175,619	+25.66(+9.05%)
Jul 19, 2022	279.20	283.88	268.61	283.63	786,198	+8.84(+3.22%)
Jul 18, 2022	277.72	286.29	273.00	274.79	716,477	+1.08(+0.39%)
Jul 15, 2022	270.00	277.18	260.06	273.71	850,803	+9.74(+3.69%)
Jul 14, 2022	267.93	268.98	257.21	263.97	743,994	-6.06(-2.24%)
Jul 13, 2022	264.00	283.52	259.98	270.03	972,845	-3.31(-1.21%)
Jul 12, 2022	292.50	298.95	270.67	273.34	1,194,458	-18.98(-6.49%)
Jul 11, 2022	303.52	304.99	291.00	292.32	576,360	-13.48(-4.41%)
Jul 08, 2022	308.24	317.63	297.82	305.80	789,083	-10.47(-3.31%)
Jul 07, 2022	318.83	322.00	302.63	316.27	1,388,754	-3.84(-1.20%)
Jul 06, 2022	330.24	335.75	313.04	320.11	663,078	-9.35(-2.84%)
Jul 05, 2022	307.92	330.00	304.32	329.46	734,753	+15.81(+5.04%)

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.