Indicators

Hubspot Inc (NY: HUBS )

605.49 -7.33 (-1.20%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	81.80	84.15	80.65	84.05	579,997	+2.10(+2.56%)
Sep 28, 2017	80.40	82.84	79.50	81.95	586,512	+1.75(+2.18%)
Sep 27, 2017	75.75	82.55	75.70	80.20	1,396,605	+8.05(+11.16%)
Sep 26, 2017	74.15	74.45	71.75	72.15	173,725	-1.75(-2.37%)
Sep 25, 2017	74.50	75.00	72.25	73.90	279,006	-0.60(-0.81%)
Sep 22, 2017	73.85	75.10	73.83	74.50	179,551	+0.50(+0.68%)
Sep 21, 2017	74.55	74.95	72.35	74.00	197,277	-0.55(-0.74%)
Sep 20, 2017	77.40	78.00	74.55	74.55	340,059	-2.80(-3.62%)
Sep 19, 2017	76.00	77.45	75.45	77.35	302,992	+1.40(+1.84%)
Sep 18, 2017	73.60	76.50	73.53	75.95	531,949	+2.90(+3.97%)
Sep 15, 2017	73.40	73.73	72.60	73.05	347,821	-0.35(-0.48%)
Sep 14, 2017	72.20	74.10	71.50	73.40	181,172	+0.70(+0.96%)
Sep 13, 2017	71.95	72.90	71.95	72.70	122,780	+0.65(+0.90%)
Sep 12, 2017	72.95	73.25	71.05	72.05	283,584	-0.90(-1.23%)
Sep 11, 2017	72.40	73.65	72.22	72.95	344,428	+1.25(+1.74%)
Sep 08, 2017	71.10	72.55	71.05	71.70	211,459	+0.60(+0.84%)
Sep 07, 2017	72.00	72.10	71.00	71.10	172,722	-0.60(-0.84%)
Sep 06, 2017	72.95	73.10	71.20	71.70	219,524	-1.00(-1.38%)
Sep 05, 2017	72.80	73.15	71.30	72.70	160,015	-0.45(-0.62%)

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.