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

Hubspot Inc (NY: HUBS )

492.50 +1.50 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 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 29, 2023 498.17 505.00 492.31 492.50 373,891 +1.50(+0.31%)
Sep 28, 2023 480.00 495.48 476.98 491.00 242,699 +7.63(+1.58%)
Sep 27, 2023 472.27 489.02 470.89 483.37 422,577 +15.13(+3.23%)
Sep 26, 2023 478.78 481.67 466.11 468.24 577,498 -15.00(-3.10%)
Sep 25, 2023 479.47 484.21 481.92 483.24 238,409 +0.85(+0.18%)
Sep 22, 2023 483.79 487.58 478.57 482.39 306,925 +2.03(+0.42%)
Sep 21, 2023 498.27 499.25 480.00 480.36 614,990 -24.66(-4.88%)
Sep 20, 2023 505.87 515.87 504.79 505.02 253,454 -7.43(-1.45%)
Sep 19, 2023 506.55 512.89 503.74 512.45 355,295 +2.11(+0.41%)
Sep 18, 2023 507.64 514.88 506.74 510.34 449,486 -1.40(-0.27%)
Sep 15, 2023 507.52 512.57 502.00 511.74 707,011 -1.78(-0.35%)
Sep 14, 2023 521.60 524.44 510.42 513.52 425,177 -5.89(-1.13%)
Sep 13, 2023 524.32 530.38 517.42 519.41 412,376 -10.26(-1.94%)
Sep 12, 2023 533.70 539.36 528.89 529.67 252,848 -12.73(-2.35%)
Sep 11, 2023 539.48 544.89 536.70 542.40 292,308 +5.21(+0.97%)
Sep 08, 2023 550.00 556.76 536.68 537.19 345,717 -13.39(-2.43%)
Sep 07, 2023 537.18 552.06 532.97 550.58 515,866 +6.44(+1.18%)
Sep 06, 2023 547.09 557.33 543.70 544.14 634,607 -6.31(-1.15%)
Sep 05, 2023 557.05 557.05 542.06 550.45 442,866 -1.16(-0.21%)
Sep 01, 2023 550.00 558.62 548.22 551.61 474,470 +5.09(+0.93%)
Aug 31, 2023 531.73 548.20 531.73 546.52 511,318 +15.72(+2.96%)
Aug 30, 2023 525.27 533.32 523.96 530.80 314,803 +5.70(+1.09%)
Aug 29, 2023 507.10 525.31 507.10 525.10 276,307 +13.58(+2.65%)
Aug 28, 2023 514.27 518.02 508.93 511.52 264,185 -1.23(-0.24%)
Aug 25, 2023 504.49 515.58 499.20 512.75 424,120 +9.57(+1.90%)
Aug 24, 2023 521.00 522.00 503.16 503.18 282,531 -11.04(-2.15%)
Aug 23, 2023 506.72 517.52 503.81 514.22 273,294 +9.68(+1.92%)
Aug 22, 2023 506.83 510.46 500.56 504.54 319,785 +1.52(+0.30%)
Aug 21, 2023 505.97 514.76 501.12 503.02 495,593 -1.91(-0.38%)
Aug 18, 2023 486.00 509.75 486.00 504.93 615,874 +13.10(+2.66%)
Aug 17, 2023 506.00 508.62 491.52 491.83 492,362 -18.24(-3.58%)
Aug 16, 2023 510.42 519.98 506.57 510.07 662,711 +1.51(+0.30%)
Aug 15, 2023 507.76 514.29 504.78 508.56 310,996 +0.48(+0.09%)
Aug 14, 2023 502.51 511.26 502.00 508.08 415,027 +0.31(+0.06%)
Aug 11, 2023 503.00 516.11 501.28 507.77 536,826 +0.74(+0.15%)
Aug 10, 2023 494.20 509.41 490.76 507.03 725,712 +18.96(+3.88%)
Aug 09, 2023 482.75 492.51 479.55 488.07 578,769 +3.96(+0.82%)
Aug 08, 2023 484.10 490.00 477.51 484.11 560,386 -10.05(-2.03%)
Aug 07, 2023 483.57 494.64 478.55 494.16 664,953 +10.47(+2.16%)
Aug 04, 2023 497.92 505.23 481.32 483.69 1,217,197 -6.31(-1.29%)
Aug 03, 2023 514.58 515.53 489.19 490.00 1,843,608 -63.23(-11.43%)
Aug 02, 2023 569.43 569.43 542.31 553.23 906,536 -23.13(-4.01%)
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.