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

Hubspot Inc (NY: HUBS )

597.95 +10.80 (+1.84%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2022 305.71 305.71 287.58 300.65 451,330 -9.72(-3.13%)
Jun 29, 2022 307.88 316.38 297.89 310.37 514,614 +2.49(+0.81%)
Jun 28, 2022 330.31 340.00 306.58 307.88 957,396 -25.45(-7.64%)
Jun 27, 2022 344.03 346.80 328.97 333.33 287,791 -10.38(-3.02%)
Jun 24, 2022 334.66 347.78 331.98 343.71 707,429 +15.22(+4.63%)
Jun 23, 2022 310.67 330.26 302.31 328.49 601,800 +24.57(+8.08%)
Jun 22, 2022 294.45 314.38 294.43 303.92 566,916 +4.75(+1.59%)
Jun 21, 2022 300.18 310.91 298.39 299.17 427,123 +6.43(+2.20%)
Jun 17, 2022 282.98 297.73 280.60 292.74 645,888 +10.93(+3.88%)
Jun 16, 2022 293.95 299.44 278.49 281.81 764,446 -25.73(-8.37%)
Jun 15, 2022 302.55 315.94 294.36 307.54 656,437 +11.69(+3.95%)
Jun 14, 2022 299.55 304.91 291.65 295.85 577,557 +1.14(+0.39%)
Jun 13, 2022 309.51 311.62 286.60 294.71 1,083,680 -30.89(-9.49%)
Jun 10, 2022 340.30 344.93 317.07 325.60 779,006 -27.71(-7.84%)
Jun 09, 2022 361.05 373.00 348.67 353.31 550,535 -7.03(-1.95%)
Jun 08, 2022 361.08 373.90 359.24 360.34 467,144 -9.95(-2.69%)
Jun 07, 2022 351.81 372.11 350.07 370.29 453,917 +14.69(+4.13%)
Jun 06, 2022 361.28 364.94 343.38 355.60 453,605 +1.49(+0.42%)
Jun 03, 2022 361.62 372.68 351.38 354.11 633,445 -19.06(-5.11%)
Jun 02, 2022 344.59 381.18 343.53 373.17 748,509 +27.82(+8.06%)
Jun 01, 2022 349.78 371.00 337.12 345.35 1,051,344 +7.66(+2.27%)
May 31, 2022 353.12 355.42 333.11 337.69 1,162,417 -14.75(-4.19%)
May 27, 2022 338.50 352.46 338.50 352.44 647,497 +17.32(+5.17%)
May 26, 2022 323.58 338.21 320.44 335.12 505,155 +7.71(+2.35%)
May 25, 2022 305.86 330.95 304.25 327.41 598,318 +19.46(+6.32%)
May 24, 2022 334.09 334.09 304.00 307.95 772,736 -29.91(-8.85%)
May 23, 2022 329.82 342.91 321.86 337.86 605,225 +4.32(+1.30%)
May 20, 2022 343.02 350.85 318.87 333.54 786,299 -5.60(-1.65%)
May 19, 2022 327.42 351.97 322.98 339.14 1,371,534 +25.22(+8.03%)
May 18, 2022 331.64 339.77 305.48 313.92 843,715 -23.36(-6.93%)
May 17, 2022 350.04 355.04 317.82 337.28 657,781 +0.60(+0.18%)
May 16, 2022 347.59 359.21 335.64 336.68 602,893 -19.19(-5.39%)
May 13, 2022 322.09 359.68 321.37 355.87 1,151,496 +46.14(+14.90%)
May 12, 2022 304.41 324.37 295.53 309.73 1,100,985 -0.27(-0.09%)
May 11, 2022 320.01 337.99 308.27 310.00 1,130,715 -15.16(-4.66%)
May 10, 2022 342.10 348.39 306.54 325.16 1,192,288 -7.75(-2.33%)
May 09, 2022 339.57 357.08 317.94 332.91 1,342,631 -23.47(-6.59%)
May 06, 2022 341.00 384.99 325.97 356.38 2,256,245 +15.17(+4.45%)
May 05, 2022 386.40 386.40 333.71 341.21 1,550,245 -51.00(-13.00%)
May 04, 2022 374.12 393.75 343.57 392.21 1,044,706 +21.71(+5.86%)
May 03, 2022 386.55 388.75 365.21 370.50 895,559 -20.21(-5.17%)
May 02, 2022 375.23 391.23 369.55 390.71 410,770 +11.28(+2.97%)
Apr 29, 2022 393.94 412.44 378.00 379.43 622,466 -19.05(-4.78%)
Apr 28, 2022 387.25 403.31 370.89 398.48 809,700 +29.47(+7.99%)
Apr 27, 2022 374.57 386.99 367.11 369.01 843,349 -4.92(-1.32%)
Apr 26, 2022 396.32 396.52 368.97 373.93 803,676 -27.37(-6.82%)
Apr 25, 2022 390.00 409.21 390.00 401.30 820,231 +5.02(+1.27%)
Apr 22, 2022 407.32 415.09 392.53 396.28 509,823 -8.00(-1.98%)
Apr 21, 2022 435.00 448.37 400.57 404.28 656,223 -21.85(-5.13%)
Apr 20, 2022 459.36 459.36 425.76 426.13 540,468 -28.82(-6.33%)
Apr 19, 2022 435.91 463.90 427.55 454.95 629,716 +21.59(+4.98%)
Apr 18, 2022 444.71 444.71 419.28 433.36 379,977 -12.11(-2.72%)
Apr 14, 2022 467.01 467.01 444.00 445.47 408,438 -19.79(-4.25%)
Apr 13, 2022 447.95 472.12 438.06 465.26 537,257 +21.35(+4.81%)
Apr 12, 2022 460.97 476.11 441.53 443.91 450,374 -10.65(-2.34%)
Apr 11, 2022 433.74 459.99 420.38 454.56 893,804 +16.52(+3.77%)
Apr 08, 2022 443.16 455.38 435.67 438.04 372,826 -16.85(-3.70%)
Apr 07, 2022 452.04 466.61 445.18 454.89 458,186 +2.89(+0.64%)
Apr 06, 2022 465.00 469.16 440.00 452.00 619,722 -23.18(-4.88%)
Apr 05, 2022 503.75 503.75 467.40 475.18 512,799 -29.02(-5.76%)
Apr 04, 2022 494.08 514.34 490.94 504.20 469,314 +13.27(+2.70%)
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.