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 (%)
Sep 30, 2022 271.88 282.43 269.42 270.12 570,821 -4.23(-1.54%)
Sep 29, 2022 277.59 279.41 270.26 274.35 867,795 -9.64(-3.39%)
Sep 28, 2022 274.74 287.67 274.74 283.99 655,704 +8.20(+2.97%)
Sep 27, 2022 280.84 286.72 274.90 275.79 441,920 +3.17(+1.16%)
Sep 26, 2022 271.38 280.97 270.60 272.62 682,537 -0.19(-0.07%)
Sep 23, 2022 270.45 273.62 263.23 272.81 593,724 -0.50(-0.18%)
Sep 22, 2022 280.11 284.39 273.31 273.31 713,196 -9.98(-3.52%)
Sep 21, 2022 289.84 296.23 283.00 283.29 672,412 -0.80(-0.28%)
Sep 20, 2022 286.00 290.00 283.25 284.09 561,516 -5.90(-2.03%)
Sep 19, 2022 288.59 294.55 284.20 289.99 674,219 -1.58(-0.54%)
Sep 16, 2022 295.15 296.70 286.03 291.57 900,392 -11.27(-3.72%)
Sep 15, 2022 298.97 311.95 297.84 302.84 530,581 -2.57(-0.84%)
Sep 14, 2022 305.33 308.70 299.00 305.41 393,609 -0.23(-0.08%)
Sep 13, 2022 312.61 318.01 305.25 305.64 685,840 -27.46(-8.24%)
Sep 12, 2022 333.50 339.93 325.58 333.10 626,632 +0.60(+0.18%)
Sep 09, 2022 310.46 333.06 310.28 332.50 1,313,592 +28.94(+9.53%)
Sep 08, 2022 286.25 303.58 282.70 303.56 1,005,328 +11.26(+3.85%)
Sep 07, 2022 310.85 318.00 281.60 292.30 1,973,661 -18.82(-6.05%)
Sep 06, 2022 316.64 319.56 307.90 311.12 566,054 -4.24(-1.34%)
Sep 02, 2022 316.19 320.77 302.63 315.36 608,930 +5.35(+1.73%)
Sep 01, 2022 329.71 334.28 306.00 310.01 1,456,787 -27.03(-8.02%)
Aug 31, 2022 343.45 350.00 335.59 337.04 416,299 -1.62(-0.48%)
Aug 30, 2022 339.69 345.00 329.27 338.66 430,026 +5.43(+1.63%)
Aug 29, 2022 329.35 342.60 326.00 333.23 275,590 -2.10(-0.63%)
Aug 26, 2022 351.11 353.44 335.33 335.33 443,061 -16.64(-4.73%)
Aug 25, 2022 351.17 352.50 343.36 351.97 415,283 +2.24(+0.64%)
Aug 24, 2022 344.59 356.98 341.69 349.73 370,891 +7.69(+2.25%)
Aug 23, 2022 344.01 353.50 341.34 342.04 324,927 -1.41(-0.41%)
Aug 22, 2022 341.64 350.99 335.00 343.45 461,626 -8.13(-2.31%)
Aug 19, 2022 357.81 358.00 345.52 351.58 425,855 -11.64(-3.20%)
Aug 18, 2022 365.19 366.97 359.02 363.22 349,418 -2.23(-0.61%)
Aug 17, 2022 368.03 372.72 362.80 365.45 412,448 -13.71(-3.62%)
Aug 16, 2022 382.14 382.20 369.59 379.16 594,589 -9.38(-2.41%)
Aug 15, 2022 384.74 397.39 383.62 388.54 315,700 +0.95(+0.25%)
Aug 12, 2022 388.34 390.36 378.75 387.59 375,063 +3.50(+0.91%)
Aug 11, 2022 411.86 411.86 379.37 384.09 783,929 -22.98(-5.65%)
Aug 10, 2022 384.94 410.56 383.52 407.07 1,429,919 +42.36(+11.61%)
Aug 09, 2022 377.10 380.65 362.27 364.71 563,200 -20.51(-5.32%)
Aug 08, 2022 372.80 393.39 372.03 385.22 933,433 +12.23(+3.28%)
Aug 05, 2022 361.00 385.37 356.00 372.99 1,400,107 +17.53(+4.93%)
Aug 04, 2022 348.81 355.46 338.05 355.46 936,067 +5.28(+1.51%)
Aug 03, 2022 331.00 354.90 331.00 350.18 916,812 +21.85(+6.65%)
Aug 02, 2022 310.00 331.85 309.42 328.33 901,727 +14.50(+4.62%)
Aug 01, 2022 301.34 321.64 297.25 313.83 755,924 +5.83(+1.89%)
Jul 29, 2022 301.51 309.28 295.55 308.00 583,222 +7.27(+2.42%)
Jul 28, 2022 290.87 302.60 281.22 300.73 924,406 +4.85(+1.64%)
Jul 27, 2022 283.71 296.90 280.23 295.88 809,248 +23.62(+8.68%)
Jul 26, 2022 281.30 281.30 270.14 272.26 643,340 -18.70(-6.43%)
Jul 25, 2022 299.52 301.04 286.10 290.96 511,824 -9.54(-3.17%)
Jul 22, 2022 313.58 324.78 294.80 300.50 633,956 -18.37(-5.76%)
Jul 21, 2022 306.29 323.27 305.38 318.87 891,456 +9.58(+3.10%)
Jul 20, 2022 287.53 316.23 284.34 309.29 1,175,619 +25.66(+9.05%)
Jul 19, 2022 279.20 283.88 268.61 283.63 786,198 +8.84(+3.22%)
Jul 18, 2022 277.72 286.29 273.00 274.79 716,477 +1.08(+0.39%)
Jul 15, 2022 270.00 277.18 260.06 273.71 850,803 +9.74(+3.69%)
Jul 14, 2022 267.93 268.98 257.21 263.97 743,994 -6.06(-2.24%)
Jul 13, 2022 264.00 283.52 259.98 270.03 972,845 -3.31(-1.21%)
Jul 12, 2022 292.50 298.95 270.67 273.34 1,194,458 -18.98(-6.49%)
Jul 11, 2022 303.52 304.99 291.00 292.32 576,360 -13.48(-4.41%)
Jul 08, 2022 308.24 317.63 297.82 305.80 789,083 -10.47(-3.31%)
Jul 07, 2022 318.83 322.00 302.63 316.27 1,388,754 -3.84(-1.20%)
Jul 06, 2022 330.24 335.75 313.04 320.11 663,078 -9.35(-2.84%)
Jul 05, 2022 307.92 330.00 304.32 329.46 734,753 +15.81(+5.04%)
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.