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

Hubspot Inc (NY: HUBS )

587.15 -2.90 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 08, 2024 608.26 611.37 585.27 590.05 1,181,557 -25.41(-4.13%)
May 07, 2024 615.03 616.69 604.83 615.46 546,856 -1.76(-0.29%)
May 06, 2024 607.40 617.66 602.26 617.22 436,722 +16.95(+2.82%)
May 03, 2024 605.54 607.86 595.00 600.27 354,179 +9.38(+1.59%)
May 02, 2024 603.56 606.21 582.00 590.89 873,571 -15.20(-2.51%)
May 01, 2024 607.24 622.25 585.01 606.09 626,165 +1.22(+0.20%)
Apr 30, 2024 630.00 634.98 604.57 604.87 607,364 -31.29(-4.92%)
Apr 29, 2024 633.86 644.65 625.93 636.16 409,065 +5.03(+0.80%)
Apr 26, 2024 634.31 642.09 630.52 631.13 591,063 -4.97(-0.78%)
Apr 25, 2024 644.16 644.16 622.42 636.10 496,984 -15.64(-2.40%)
Apr 24, 2024 661.64 664.02 647.28 651.74 399,512 -0.04(-0.01%)
Apr 23, 2024 641.30 656.80 631.12 651.78 680,660 +18.74(+2.96%)
Apr 22, 2024 632.72 641.55 619.71 633.04 511,522 +1.80(+0.29%)
Apr 19, 2024 652.00 662.52 623.57 631.24 810,765 -18.34(-2.82%)
Apr 18, 2024 634.59 668.65 631.80 649.58 726,085 +16.13(+2.55%)
Apr 17, 2024 633.85 656.88 633.23 633.45 556,939 -0.40(-0.06%)
Apr 16, 2024 636.18 639.19 628.99 633.85 366,003 -3.78(-0.59%)
Apr 15, 2024 663.16 664.70 637.27 637.63 345,741 -25.72(-3.88%)
Apr 12, 2024 677.74 679.30 653.91 663.35 474,196 -18.67(-2.74%)
Apr 11, 2024 660.01 682.66 660.01 682.02 521,459 +24.31(+3.70%)
Apr 10, 2024 641.25 662.78 636.05 657.71 366,090 -1.42(-0.22%)
Apr 09, 2024 669.64 678.61 656.61 659.13 539,021 -11.02(-1.64%)
Apr 08, 2024 670.00 674.50 657.75 670.15 457,117 +0.15(+0.02%)
Apr 05, 2024 670.03 688.87 669.89 670.00 917,198 +12.15(+1.85%)
Apr 04, 2024 630.00 693.85 628.86 657.85 3,057,412 +31.15(+4.97%)
Apr 03, 2024 605.43 637.44 605.43 626.70 680,593 +16.73(+2.74%)
Apr 02, 2024 627.12 628.18 608.21 609.97 636,421 -26.88(-4.22%)
Apr 01, 2024 624.07 649.20 622.06 636.85 711,142 +10.29(+1.64%)
Mar 28, 2024 623.27 628.98 619.14 626.56 437,968 +3.23(+0.52%)
Mar 27, 2024 636.09 637.91 609.56 623.33 441,348 -8.70(-1.38%)
Mar 26, 2024 632.06 635.22 626.07 632.03 444,297 +2.21(+0.35%)
Mar 25, 2024 614.46 633.08 614.30 629.82 323,159 +8.07(+1.30%)
Mar 22, 2024 618.49 623.66 603.99 621.75 365,292 +1.23(+0.20%)
Mar 21, 2024 625.22 631.57 619.45 620.52 549,823 -5.12(-0.82%)
Mar 20, 2024 614.52 628.23 610.20 625.64 309,641 +12.93(+2.11%)
Mar 19, 2024 597.68 615.00 589.16 612.71 341,155 +12.86(+2.14%)
Mar 18, 2024 605.03 608.15 598.13 599.85 240,280 -1.25(-0.21%)
Mar 15, 2024 618.73 620.06 600.41 601.10 488,413 -28.91(-4.59%)
Mar 14, 2024 626.83 637.76 620.06 630.01 488,263 +5.01(+0.80%)
Mar 13, 2024 621.00 628.47 618.07 625.00 435,400 +3.84(+0.62%)
Mar 12, 2024 623.25 625.44 617.83 621.16 346,144 +8.66(+1.41%)
Mar 11, 2024 605.50 618.38 601.75 612.50 353,442 +8.01(+1.33%)
Mar 08, 2024 613.00 624.85 603.99 604.49 266,134 -8.49(-1.39%)
Mar 07, 2024 612.01 617.06 601.94 612.98 237,663 +2.39(+0.39%)
Mar 06, 2024 615.38 619.02 608.56 610.59 307,224 +4.71(+0.78%)
Mar 05, 2024 620.14 624.62 596.08 605.88 456,856 -22.83(-3.63%)
Mar 04, 2024 634.21 635.52 624.20 628.71 323,926 -5.09(-0.80%)
Mar 01, 2024 620.00 635.25 614.68 633.80 386,207 +14.99(+2.42%)
Feb 29, 2024 615.28 619.85 609.43 618.81 616,259 +6.12(+1.00%)
Feb 28, 2024 611.42 617.00 605.60 612.69 266,044 -2.92(-0.47%)
Feb 27, 2024 611.84 621.06 609.04 615.61 349,645 +8.65(+1.43%)
Feb 26, 2024 609.54 614.25 600.89 606.96 225,172 +1.55(+0.26%)
Feb 23, 2024 605.80 610.22 601.26 605.41 243,989 +5.06(+0.84%)
Feb 22, 2024 605.89 609.98 600.08 600.35 380,931 +11.12(+1.89%)
Feb 21, 2024 581.39 591.34 578.06 589.23 467,575 -6.11(-1.03%)
Feb 20, 2024 600.00 607.98 589.59 595.34 564,465 -18.16(-2.96%)
Feb 16, 2024 603.10 618.77 596.95 613.50 789,990 +4.54(+0.75%)
Feb 15, 2024 644.00 646.56 601.35 608.96 1,446,356 -20.68(-3.28%)
Feb 14, 2024 613.74 631.45 606.99 629.64 891,457 +25.73(+4.26%)
Feb 13, 2024 590.52 613.34 588.04 603.91 577,079 -13.16(-2.13%)
Feb 12, 2024 639.52 641.01 611.26 617.07 616,267 -29.56(-4.57%)
Feb 09, 2024 635.03 660.00 635.00 646.63 540,585 +17.94(+2.85%)
Feb 08, 2024 613.06 629.45 613.06 628.69 392,303 +18.84(+3.09%)
Feb 07, 2024 610.00 615.39 597.59 609.85 387,151 +3.92(+0.65%)
Feb 06, 2024 608.02 608.13 596.86 605.93 307,881 +3.08(+0.51%)
Feb 05, 2024 607.94 611.80 593.59 602.85 396,566 -9.54(-1.56%)
Feb 02, 2024 610.00 615.72 599.25 612.39 443,908 -0.58(-0.09%)
Feb 01, 2024 614.06 621.99 605.11 612.97 436,474 +1.97(+0.32%)
Jan 31, 2024 614.37 623.16 602.82 611.00 518,796 -12.98(-2.08%)
Jan 30, 2024 610.04 635.74 610.00 623.98 812,962 +14.04(+2.30%)
Jan 29, 2024 591.07 610.36 591.07 609.94 429,766 +21.20(+3.60%)
Jan 26, 2024 583.79 595.00 581.57 588.74 198,472 +3.01(+0.51%)
Jan 25, 2024 592.15 596.51 578.34 585.73 264,856 +0.03(+0.01%)
Jan 24, 2024 598.08 599.65 585.19 585.70 255,158 -5.27(-0.89%)
Jan 23, 2024 592.30 595.22 583.06 590.97 334,092 +0.72(+0.12%)
Jan 22, 2024 589.00 598.00 582.74 590.25 352,457 +8.85(+1.52%)
Jan 19, 2024 579.39 582.67 570.80 581.40 336,096 +7.49(+1.31%)
Jan 18, 2024 571.42 574.83 561.56 573.91 318,625 +9.82(+1.74%)
Jan 17, 2024 560.66 565.15 546.48 564.09 316,641 -1.53(-0.27%)
Jan 16, 2024 555.84 565.64 553.35 565.62 286,574 +4.27(+0.76%)
Jan 12, 2024 572.51 573.98 561.00 561.35 284,366 -8.98(-1.57%)
Jan 11, 2024 576.84 576.84 559.90 570.33 287,188 +0.44(+0.08%)
Jan 10, 2024 573.24 577.99 565.99 569.89 301,455 +5.59(+0.99%)
Jan 09, 2024 555.36 570.78 554.12 564.30 348,547 +7.13(+1.28%)
Jan 08, 2024 547.36 560.67 543.99 557.17 325,366 +19.33(+3.59%)
Jan 05, 2024 527.66 544.41 527.00 537.84 384,748 +7.59(+1.43%)
Jan 04, 2024 530.93 541.08 529.52 530.25 333,907 -3.02(-0.57%)
Jan 03, 2024 538.81 545.28 528.62 533.27 558,922 -14.59(-2.66%)
Jan 02, 2024 572.94 574.09 540.28 547.86 738,815 -32.68(-5.63%)
Dec 29, 2023 587.80 592.00 580.00 580.54 258,216 -8.51(-1.44%)
Dec 28, 2023 585.54 593.53 579.93 589.05 281,216 +3.69(+0.63%)
Dec 27, 2023 585.88 588.87 581.67 585.36 206,479 +0.80(+0.14%)
Dec 26, 2023 580.10 586.29 575.92 584.56 241,572 +4.66(+0.80%)
Dec 22, 2023 578.31 584.25 573.74 579.90 281,775 +1.59(+0.27%)
Dec 21, 2023 573.93 580.53 570.63 578.31 340,208 +13.60(+2.41%)
Dec 20, 2023 561.36 576.90 558.81 564.71 577,288 -2.64(-0.47%)
Dec 19, 2023 562.68 574.00 562.42 567.35 341,846 +3.68(+0.65%)
Dec 18, 2023 555.23 566.15 553.81 563.67 291,843 +5.95(+1.07%)
Dec 15, 2023 555.23 565.74 550.00 557.72 644,112 +4.37(+0.79%)
Dec 14, 2023 540.00 556.43 539.91 553.35 845,010 +19.56(+3.66%)
Dec 13, 2023 527.00 537.01 518.75 533.79 424,016 +6.55(+1.24%)
Dec 12, 2023 512.81 528.76 505.25 527.24 575,780 +25.54(+5.09%)
Dec 11, 2023 500.06 507.86 497.99 501.70 214,157 -0.34(-0.07%)
Dec 08, 2023 488.46 506.70 485.78 502.04 392,337 +10.00(+2.03%)
Dec 07, 2023 495.74 497.12 490.10 492.04 292,489 -5.75(-1.16%)
Dec 06, 2023 503.11 508.00 497.56 497.79 298,658 -5.21(-1.04%)
Dec 05, 2023 502.35 507.91 496.96 503.00 284,683 -3.99(-0.79%)
Dec 04, 2023 512.01 517.31 506.38 506.99 598,983 -9.98(-1.93%)
Dec 01, 2023 494.45 517.46 492.20 516.97 863,264 +23.04(+4.66%)
Nov 30, 2023 500.00 508.29 488.26 493.93 959,535 -2.59(-0.52%)
Nov 29, 2023 482.01 499.15 482.01 496.52 822,129 +20.93(+4.40%)
Nov 28, 2023 462.55 476.88 462.55 475.59 355,639 +10.17(+2.19%)
Nov 27, 2023 466.64 472.89 465.25 465.42 298,247 -2.33(-0.50%)
Nov 24, 2023 466.11 468.15 462.79 467.75 126,352 +0.06(+0.01%)
Nov 22, 2023 476.22 476.22 467.01 467.69 323,823 -3.91(-0.83%)
Nov 21, 2023 466.80 476.94 465.99 471.60 343,852 -3.86(-0.81%)
Nov 20, 2023 470.55 481.77 470.00 475.46 460,320 +6.84(+1.46%)
Nov 17, 2023 464.50 469.87 459.63 468.62 484,390 +2.95(+0.63%)
Nov 16, 2023 468.00 472.31 462.03 465.67 541,533 -2.65(-0.57%)
Nov 15, 2023 457.02 469.89 456.50 468.32 960,853 +13.02(+2.86%)
Nov 14, 2023 444.30 457.62 444.30 455.30 785,321 +23.57(+5.46%)
Nov 13, 2023 428.00 436.48 425.07 431.73 553,554 +2.81(+0.66%)
Nov 10, 2023 413.95 429.57 413.95 428.92 727,140 +13.80(+3.32%)
Nov 09, 2023 465.00 465.00 413.07 415.12 2,009,420 -27.03(-6.11%)
Nov 08, 2023 437.36 444.98 435.21 442.15 1,148,662 +4.26(+0.97%)
Nov 07, 2023 429.00 446.86 427.35 437.89 1,521,473 +17.39(+4.14%)
Nov 06, 2023 427.56 427.56 414.54 420.50 732,871 -2.39(-0.57%)
Nov 03, 2023 418.87 422.91 408.62 422.89 1,325,445 +1.15(+0.27%)
Nov 02, 2023 433.20 435.59 415.78 421.74 834,622 +0.62(+0.15%)
Nov 01, 2023 422.06 425.64 409.50 421.12 462,242 -2.65(-0.63%)
Oct 31, 2023 420.00 426.15 414.25 423.77 504,371 +8.13(+1.96%)
Oct 30, 2023 421.17 421.44 411.22 415.64 425,931 -0.63(-0.15%)
Oct 27, 2023 417.72 422.16 410.00 416.27 447,106 +5.34(+1.30%)
Oct 26, 2023 417.75 422.42 407.23 410.93 983,465 -0.76(-0.18%)
Oct 25, 2023 429.03 429.50 411.19 411.69 578,074 -21.81(-5.03%)
Oct 24, 2023 433.17 437.83 423.58 433.50 448,676 +2.48(+0.58%)
Oct 23, 2023 426.49 437.23 424.04 431.02 595,519 +1.95(+0.45%)
Oct 20, 2023 444.40 444.40 425.20 429.07 821,321 -15.76(-3.54%)
Oct 19, 2023 451.98 452.75 442.33 444.83 427,180 -0.57(-0.13%)
Oct 18, 2023 458.32 465.05 442.82 445.40 864,213 -23.34(-4.98%)
Oct 17, 2023 457.66 474.98 457.66 468.74 353,930 -0.42(-0.09%)
Oct 16, 2023 458.32 471.83 456.38 469.16 321,671 +12.89(+2.83%)
Oct 13, 2023 464.06 466.62 451.61 456.27 515,934 -0.12(-0.03%)
Oct 12, 2023 457.05 463.63 448.52 456.39 579,608 +0.94(+0.21%)
Oct 11, 2023 450.02 464.20 445.87 455.45 1,664,722 -12.35(-2.64%)
Oct 10, 2023 487.54 500.30 467.30 467.80 1,481,116 -20.18(-4.14%)
Oct 09, 2023 477.00 491.62 477.00 487.98 473,843 +4.80(+0.99%)
Oct 06, 2023 459.23 485.51 454.32 483.18 863,644 +18.24(+3.92%)
Oct 05, 2023 474.44 476.33 457.00 464.94 711,773 -11.88(-2.49%)
Oct 04, 2023 468.55 478.05 463.25 476.82 541,563 +10.88(+2.34%)
Oct 03, 2023 490.01 490.01 457.53 465.94 832,516 -29.46(-5.95%)
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.