Indicators

Hubspot Inc (NY: HUBS )

631.13 -4.97 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.