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 (%)
Aug 30, 2019 203.05 204.61 196.30 199.68 289,300 -2.56(-1.27%)
Aug 29, 2019 200.52 203.30 197.59 202.24 351,103 +4.13(+2.08%)
Aug 28, 2019 201.65 202.88 197.76 198.11 523,076 -6.77(-3.30%)
Aug 27, 2019 205.30 207.98 201.00 204.88 527,994 +1.98(+0.98%)
Aug 26, 2019 204.93 205.87 200.02 202.90 367,934 +1.25(+0.62%)
Aug 23, 2019 203.38 206.89 200.53 201.65 668,400 -1.47(-0.72%)
Aug 22, 2019 200.82 203.45 197.77 203.12 506,988 +3.58(+1.79%)
Aug 21, 2019 194.20 204.26 194.20 199.54 705,600 +6.61(+3.43%)
Aug 20, 2019 188.92 193.23 188.50 192.93 451,229 +4.01(+2.12%)
Aug 19, 2019 192.20 192.80 188.00 188.92 344,384 +0.52(+0.28%)
Aug 16, 2019 188.30 190.87 187.48 188.40 389,300 +2.04(+1.09%)
Aug 15, 2019 185.36 187.60 183.31 186.36 378,747 +1.23(+0.66%)
Aug 14, 2019 187.30 189.82 181.54 185.13 562,577 -7.61(-3.95%)
Aug 13, 2019 194.99 196.24 188.74 192.74 624,016 +2.89(+1.52%)
Aug 12, 2019 189.98 192.49 187.48 189.85 282,901 -1.82(-0.95%)
Aug 09, 2019 193.50 195.92 189.41 191.67 782,200 -4.55(-2.32%)
Aug 08, 2019 189.59 196.79 189.00 196.22 998,833 +9.44(+5.05%)
Aug 07, 2019 174.21 188.13 174.21 186.78 1,999,222 +21.86(+13.25%)
Aug 06, 2019 166.85 169.27 162.39 164.92 740,667 +0.43(+0.26%)
Aug 05, 2019 165.44 167.20 161.64 164.49 759,566 -7.55(-4.39%)
Aug 02, 2019 177.15 177.15 170.22 172.04 493,500 -5.71(-3.21%)
Aug 01, 2019 179.50 182.74 176.50 177.75 408,246 -0.97(-0.54%)
Jul 31, 2019 181.42 182.85 176.26 178.72 612,542 -2.05(-1.13%)
Jul 30, 2019 178.80 182.28 177.27 180.77 462,019 -0.90(-0.50%)
Jul 29, 2019 186.27 186.50 176.86 181.67 417,873 -3.51(-1.90%)
Jul 26, 2019 183.02 186.34 183.02 185.18 244,700 +3.06(+1.68%)
Jul 25, 2019 182.80 184.24 179.75 182.12 451,576 -1.58(-0.86%)
Jul 24, 2019 179.26 184.61 179.26 183.70 348,540 +4.30(+2.40%)
Jul 23, 2019 183.35 183.35 177.76 179.40 370,425 -2.65(-1.46%)
Jul 22, 2019 181.37 184.26 181.37 182.05 416,700 +1.93(+1.07%)
Jul 19, 2019 182.65 185.49 180.08 180.12 439,000 -1.91(-1.05%)
Jul 18, 2019 180.33 182.90 178.00 182.03 473,075 +0.92(+0.51%)
Jul 17, 2019 178.17 181.81 177.51 181.11 553,930 +3.16(+1.78%)
Jul 16, 2019 181.08 181.08 177.64 177.95 416,265 -2.94(-1.63%)
Jul 15, 2019 180.07 182.44 178.97 180.89 618,906 +1.18(+0.66%)
Jul 12, 2019 178.99 180.18 177.15 179.71 377,900 +0.97(+0.54%)
Jul 11, 2019 179.00 179.98 176.10 178.74 419,656 -0.03(-0.02%)
Jul 10, 2019 178.28 181.60 178.15 178.77 426,014 +1.86(+1.05%)
Jul 09, 2019 172.28 177.53 172.28 176.91 536,705 +3.42(+1.97%)
Jul 08, 2019 175.50 175.76 172.50 173.49 331,783 -2.91(-1.65%)
Jul 05, 2019 175.29 176.40 171.69 176.40 333,100 -0.51(-0.29%)
Jul 03, 2019 175.39 177.38 175.17 176.91 607,300 +2.91(+1.67%)
Jul 02, 2019 174.65 175.75 172.55 174.00 884,822 -0.76(-0.43%)
Jul 01, 2019 175.06 175.97 171.48 174.76 627,070 +4.24(+2.49%)
Jun 28, 2019 172.82 173.93 169.24 170.52 4,899,600 -1.77(-1.03%)
Jun 27, 2019 170.25 174.17 170.01 172.29 436,576 +3.47(+2.06%)
Jun 26, 2019 169.70 172.63 168.55 168.82 403,378 +0.29(+0.17%)
Jun 25, 2019 172.49 174.88 167.93 168.53 661,290 -3.93(-2.28%)
Jun 24, 2019 179.65 179.66 170.61 172.46 683,737 -6.30(-3.52%)
Jun 21, 2019 183.20 184.22 178.50 178.76 541,700 -5.90(-3.20%)
Jun 20, 2019 186.00 187.31 182.36 184.66 387,605 +1.73(+0.95%)
Jun 19, 2019 179.57 183.00 178.54 182.93 399,182 +4.84(+2.72%)
Jun 18, 2019 177.06 179.60 176.51 178.09 478,391 +3.16(+1.81%)
Jun 17, 2019 173.47 177.84 172.40 174.93 383,141 +3.44(+2.01%)
Jun 14, 2019 173.41 174.32 171.15 171.49 402,300 -2.34(-1.35%)
Jun 13, 2019 173.49 174.46 171.09 173.83 344,502 +0.54(+0.31%)
Jun 12, 2019 171.00 173.86 169.76 173.29 481,800 +3.13(+1.84%)
Jun 11, 2019 180.00 180.00 168.90 170.16 572,257 -7.30(-4.11%)
Jun 10, 2019 174.31 181.59 174.12 177.46 440,245 +3.14(+1.80%)
Jun 07, 2019 169.72 177.05 169.72 174.32 628,500 +5.27(+3.12%)
Jun 06, 2019 168.72 170.14 165.77 169.05 426,891 -0.36(-0.21%)
Jun 05, 2019 166.75 169.71 160.93 169.41 697,768 +4.78(+2.90%)
Jun 04, 2019 165.00 165.20 160.20 164.63 799,879 +2.39(+1.47%)
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.