Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

597.85 +10.70 (+1.82%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 851.02 862.00 805.50 806.91 680,254 -45.00(-5.28%)
Nov 29, 2021 810.82 855.68 809.65 851.91 658,165 +48.44(+6.03%)
Nov 26, 2021 804.97 823.58 801.00 803.47 511,823 +0.71(+0.09%)
Nov 24, 2021 750.42 806.78 740.04 802.76 681,384 +49.48(+6.57%)
Nov 23, 2021 767.35 782.09 735.30 753.28 801,123 -30.07(-3.84%)
Nov 22, 2021 828.32 833.00 771.67 783.35 499,902 -38.99(-4.74%)
Nov 19, 2021 847.88 853.10 821.26 822.34 307,598 -17.95(-2.14%)
Nov 18, 2021 843.85 842.81 830.56 840.29 455,446 +1.88(+0.22%)
Nov 17, 2021 852.08 866.00 832.56 838.41 615,370 -13.67(-1.60%)
Nov 16, 2021 829.22 852.43 823.00 852.08 318,541 +20.06(+2.41%)
Nov 15, 2021 840.00 842.69 823.16 832.02 267,117 -9.24(-1.10%)
Nov 12, 2021 825.00 842.72 819.00 841.26 339,525 +22.43(+2.74%)
Nov 11, 2021 816.00 829.09 812.55 818.83 338,039 +11.87(+1.47%)
Nov 10, 2021 837.18 801.37 806.96 515,151 -43.36(-5.10%)
Nov 09, 2021 820.00 853.68 819.86 850.32 551,178 +35.02(+4.30%)
Nov 08, 2021 805.02 820.00 800.03 815.30 344,994 +12.84(+1.60%)
Nov 05, 2021 821.72 823.99 799.84 802.46 473,461 -16.62(-2.03%)
Nov 04, 2021 760.00 820.72 760.00 819.08 889,989 +42.34(+5.45%)
Nov 03, 2021 789.21 789.50 760.93 776.74 767,060 -10.59(-1.35%)
Nov 02, 2021 802.48 804.86 783.01 787.33 531,564 -16.34(-2.03%)
Nov 01, 2021 814.21 814.70 796.07 803.67 401,234 -6.56(-0.81%)
Oct 29, 2021 805.00 814.32 793.57 810.23 471,166 -4.12(-0.51%)
Oct 28, 2021 798.54 820.40 798.54 814.35 383,406 +17.40(+2.18%)
Oct 27, 2021 809.00 823.98 792.13 796.95 331,063 -8.29(-1.03%)
Oct 26, 2021 814.58 805.24 299,922 -0.46(-0.06%)
Oct 25, 2021 820.00 839.77 803.69 805.70 359,174 -8.46(-1.04%)
Oct 22, 2021 800.06 819.18 797.14 814.16 220,863 +11.68(+1.46%)
Oct 21, 2021 791.11 812.98 791.11 802.48 327,862 +7.09(+0.89%)
Oct 20, 2021 801.00 806.50 791.02 795.39 313,371 +4.44(+0.56%)
Oct 19, 2021 803.00 809.83 788.00 790.95 746,299 -12.08(-1.50%)
Oct 18, 2021 793.07 805.00 785.05 803.03 365,289 +12.14(+1.53%)
Oct 15, 2021 792.73 798.98 770.27 790.89 510,401 +1.83(+0.23%)
Oct 14, 2021 790.04 817.33 776.51 789.06 865,874 +2.81(+0.36%)
Oct 13, 2021 766.08 792.73 765.70 786.25 977,308 +27.98(+3.69%)
Oct 12, 2021 692.57 814.90 685.93 758.27 1,980,275 +75.55(+11.07%)
Oct 11, 2021 675.00 696.62 671.40 682.72 440,864 +2.85(+0.42%)
Oct 08, 2021 685.00 688.00 671.28 679.87 460,964 -3.76(-0.55%)
Oct 07, 2021 677.56 691.22 676.00 683.63 421,222 +16.88(+2.53%)
Oct 06, 2021 640.00 673.92 638.34 666.75 482,232 +17.90(+2.76%)
Oct 05, 2021 634.20 657.94 634.01 648.85 478,310 +15.06(+2.38%)
Oct 04, 2021 678.00 678.26 622.04 633.79 888,077 -50.44(-7.37%)
Oct 01, 2021 675.36 686.47 652.26 684.23 505,682 +8.14(+1.20%)
Sep 30, 2021 681.99 695.40 676.44 676.09 447,477 -5.15(-0.76%)
Sep 29, 2021 680.00 699.31 673.63 681.24 491,565 +9.53(+1.42%)
Sep 28, 2021 692.39 692.93 661.19 671.71 664,274 -37.25(-5.25%)
Sep 27, 2021 722.15 722.15 685.07 708.96 667,517 -23.18(-3.17%)
Sep 24, 2021 728.02 733.08 714.49 732.14 309,115 -2.14(-0.29%)
Sep 23, 2021 710.68 736.15 708.09 734.28 491,631 +22.85(+3.21%)
Sep 22, 2021 693.64 718.58 691.92 711.43 440,029 +16.81(+2.42%)
Sep 21, 2021 694.85 697.68 679.21 694.62 363,951 +8.28(+1.21%)
Sep 20, 2021 680.83 691.70 673.80 686.34 400,321 -10.34(-1.48%)
Sep 17, 2021 701.23 711.31 687.32 696.68 609,825 -6.42(-0.91%)
Sep 16, 2021 677.87 703.82 677.20 703.10 373,084 +23.75(+3.50%)
Sep 15, 2021 671.83 681.14 662.68 679.35 433,604 +7.52(+1.12%)
Sep 14, 2021 675.00 687.51 671.00 671.83 442,712 +1.82(+0.27%)
Sep 13, 2021 670.77 676.87 647.52 670.01 503,062 -0.76(-0.11%)
Sep 10, 2021 683.83 689.44 668.87 670.77 281,030 -11.12(-1.63%)
Sep 09, 2021 683.13 694.60 679.45 681.89 231,540 +1.21(+0.18%)
Sep 08, 2021 686.49 690.54 677.34 680.68 214,315 -6.42(-0.93%)
Sep 07, 2021 704.52 707.12 682.33 687.10 388,124 -16.99(-2.41%)
Sep 03, 2021 685.00 707.06 681.70 704.09 244,353 +19.69(+2.88%)
Sep 02, 2021 689.54 691.80 677.00 684.40 240,895 -0.65(-0.09%)
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.