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 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%)
Jun 03, 2019 173.46 173.46 159.81 162.24 997,827 -11.04(-6.37%)
May 31, 2019 173.16 175.31 171.40 173.28 437,100 -3.75(-2.12%)
May 30, 2019 177.23 179.13 175.05 177.03 349,594 +1.06(+0.60%)
May 29, 2019 183.78 183.88 175.43 175.97 610,700 -9.92(-5.34%)
May 28, 2019 184.45 187.97 184.45 185.89 319,818 +2.67(+1.46%)
May 24, 2019 184.36 186.60 181.10 183.22 366,400 -0.22(-0.12%)
May 23, 2019 185.99 185.99 179.68 183.44 546,731 -5.30(-2.81%)
May 22, 2019 187.34 192.16 187.34 188.74 254,568 +0.02(+0.01%)
May 21, 2019 187.16 189.34 186.14 188.72 368,191 +4.84(+2.63%)
May 20, 2019 185.73 185.85 181.42 183.88 361,171 -3.70(-1.97%)
May 17, 2019 188.11 191.06 186.21 187.58 418,900 -2.99(-1.57%)
May 16, 2019 182.19 192.49 182.04 190.57 646,553 +9.05(+4.99%)
May 15, 2019 176.20 183.26 175.25 181.52 396,015 +2.26(+1.26%)
May 14, 2019 175.73 180.29 174.51 179.26 354,342 +5.22(+3.00%)
May 13, 2019 176.45 179.11 172.91 174.04 477,155 -7.64(-4.21%)
May 10, 2019 179.74 183.15 175.56 181.68 447,500 -0.24(-0.13%)
May 09, 2019 178.43 183.70 174.05 181.92 481,412 +2.08(+1.16%)
May 08, 2019 178.25 182.06 173.10 179.84 1,049,240 -2.08(-1.14%)
May 07, 2019 183.18 184.19 178.14 181.92 656,070 -4.18(-2.25%)
May 06, 2019 179.00 186.31 177.77 186.10 465,197 +1.74(+0.94%)
May 03, 2019 181.59 185.70 180.42 184.36 388,900 +4.70(+2.62%)
May 02, 2019 181.00 182.28 176.05 179.66 513,675 -1.89(-1.04%)
May 01, 2019 185.75 185.75 181.11 181.55 311,100 -2.94(-1.59%)
Apr 30, 2019 183.51 186.97 181.44 184.49 505,512 +1.10(+0.60%)
Apr 29, 2019 180.00 185.70 179.60 183.39 763,090 +4.67(+2.61%)
Apr 26, 2019 171.80 179.98 171.80 178.72 655,400 +7.76(+4.54%)
Apr 25, 2019 167.46 171.34 166.46 170.96 559,304 +5.81(+3.52%)
Apr 24, 2019 167.11 168.62 165.15 165.15 312,115 -1.08(-0.65%)
Apr 23, 2019 163.79 166.69 162.43 166.23 534,443 +3.21(+1.97%)
Apr 22, 2019 158.71 163.31 158.33 163.02 275,003 +2.99(+1.87%)
Apr 18, 2019 162.02 162.63 157.99 160.03 440,100 -2.73(-1.68%)
Apr 17, 2019 167.39 167.78 161.34 162.76 385,685 -3.59(-2.16%)
Apr 16, 2019 166.56 168.57 164.91 166.35 323,618 +1.16(+0.70%)
Apr 15, 2019 166.00 167.68 163.84 165.19 344,389 -0.81(-0.49%)
Apr 12, 2019 168.20 168.27 163.63 166.00 382,700 -1.41(-0.84%)
Apr 11, 2019 166.13 168.36 164.37 167.41 289,127 +2.29(+1.39%)
Apr 10, 2019 163.76 166.96 162.42 165.12 354,483 +1.99(+1.22%)
Apr 09, 2019 162.53 164.00 160.01 163.13 243,776 +0.60(+0.37%)
Apr 08, 2019 162.71 162.82 159.05 162.53 383,998 -1.46(-0.89%)
Apr 05, 2019 165.02 166.95 163.00 163.99 505,100 -0.42(-0.26%)
Apr 04, 2019 172.07 173.05 160.71 164.41 674,586 -7.39(-4.30%)
Apr 03, 2019 171.35 173.80 170.71 171.80 492,040 +0.90(+0.53%)
Apr 02, 2019 166.75 170.96 164.77 170.90 494,896 +4.17(+2.50%)
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.