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

HubSpot, Inc. Common Stock (NY:HUBS)

589.90 +11.65 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 30, 2025 582.28 590.67 567.28 589.90 1,416,236 +11.65(+2.01%)
May 29, 2025 621.16 621.16 576.22 578.25 1,285,995 -38.67(-6.27%)
May 28, 2025 618.67 626.93 616.45 616.92 490,395 +0.45(+0.07%)
May 27, 2025 621.86 627.49 614.04 616.47 649,325 +1.55(+0.25%)
May 23, 2025 612.15 621.39 611.26 614.92 432,307 -12.88(-2.05%)
May 22, 2025 620.49 632.38 614.22 627.80 571,504 +6.55(+1.05%)
May 21, 2025 635.00 639.75 617.76 621.25 698,791 -20.50(-3.19%)
May 20, 2025 645.54 646.75 637.88 641.75 546,858 -6.28(-0.97%)
May 19, 2025 650.03 654.33 644.00 648.03 451,099 -12.76(-1.93%)
May 16, 2025 664.77 669.46 658.91 660.79 688,427 -3.26(-0.49%)
May 15, 2025 665.00 666.25 644.01 664.05 908,685 -5.95(-0.89%)
May 14, 2025 673.59 682.57 664.79 670.00 703,794 -2.24(-0.33%)
May 13, 2025 664.76 678.23 648.38 672.24 931,903 +9.61(+1.45%)
May 12, 2025 628.89 663.99 624.22 662.63 1,172,765 +59.58(+9.88%)
May 09, 2025 614.33 619.53 582.01 603.05 1,797,451 -57.31(-8.68%)
May 08, 2025 655.03 670.54 643.91 660.36 926,409 +16.63(+2.58%)
May 07, 2025 642.28 647.43 633.53 643.73 512,496 +11.62(+1.84%)
May 06, 2025 628.84 640.76 625.89 632.11 434,859 -7.29(-1.14%)
May 05, 2025 630.71 651.50 630.71 639.40 499,867 +3.59(+0.56%)
May 02, 2025 632.24 641.47 624.05 635.81 458,470 +11.76(+1.88%)
May 01, 2025 617.23 635.55 613.62 624.05 674,423 +12.55(+2.05%)
Apr 30, 2025 598.41 612.63 589.00 611.50 570,939 -1.19(-0.19%)
Apr 29, 2025 615.97 616.61 606.00 612.69 550,848 +0.26(+0.04%)
Apr 28, 2025 620.89 622.38 601.36 612.43 475,579 -3.06(-0.50%)
Apr 25, 2025 597.65 617.98 597.65 615.49 648,399 +14.99(+2.50%)
Apr 24, 2025 576.58 604.82 574.17 600.50 705,844 +34.54(+6.10%)
Apr 23, 2025 570.07 584.14 561.14 565.96 854,016 +24.14(+4.46%)
Apr 22, 2025 529.23 542.67 523.67 541.82 685,189 +22.76(+4.38%)
Apr 21, 2025 530.00 533.02 508.76 519.06 516,408 -20.63(-3.82%)
Apr 17, 2025 541.37 546.20 534.62 539.69 384,560 -4.35(-0.80%)
Apr 16, 2025 532.80 554.85 532.50 544.04 643,269 -3.14(-0.57%)
Apr 15, 2025 535.00 553.62 535.00 547.18 790,494 +19.62(+3.72%)
Apr 14, 2025 546.36 550.37 521.81 527.56 806,434 -0.24(-0.05%)
Apr 11, 2025 518.87 532.80 510.40 527.80 996,932 +8.93(+1.72%)
Apr 10, 2025 532.74 535.75 508.93 518.87 1,133,407 -30.18(-5.50%)
Apr 09, 2025 482.28 558.04 474.83 549.05 1,304,232 +61.98(+12.73%)
Apr 08, 2025 515.00 526.53 482.35 487.07 849,564 -11.50(-2.31%)
Apr 07, 2025 478.20 515.19 472.28 498.57 1,116,530 -2.93(-0.58%)
Apr 04, 2025 505.00 512.63 481.15 501.50 1,393,433 -26.29(-4.98%)
Apr 03, 2025 558.72 558.72 522.40 527.79 1,122,375 -65.20(-11.00%)
Apr 02, 2025 573.92 599.27 573.92 592.99 673,038 +10.97(+1.88%)
Apr 01, 2025 573.72 584.48 566.73 582.02 466,624 +10.73(+1.88%)
Mar 31, 2025 566.84 575.33 550.76 571.29 752,083 -10.82(-1.86%)
Mar 28, 2025 591.97 593.98 575.00 582.11 641,984 -11.30(-1.90%)
Mar 27, 2025 603.62 614.04 590.24 593.41 446,171 -15.27(-2.51%)
Mar 26, 2025 621.96 627.71 603.84 608.68 375,514 -18.43(-2.94%)
Mar 25, 2025 629.92 637.78 624.88 627.11 308,024 +0.21(+0.03%)
Mar 24, 2025 616.98 627.95 614.82 626.90 432,064 +20.63(+3.40%)
Mar 21, 2025 598.22 606.31 589.02 606.27 645,043 +8.05(+1.35%)
Mar 20, 2025 596.45 603.20 593.76 598.22 529,234 -6.55(-1.08%)
Mar 19, 2025 602.83 614.40 596.96 604.77 594,275 +7.81(+1.31%)
Mar 18, 2025 607.48 607.73 584.98 596.96 601,652 -16.10(-2.63%)
Mar 17, 2025 604.55 622.53 603.73 613.06 430,605 +3.88(+0.64%)
Mar 14, 2025 607.94 627.12 605.20 609.18 674,611 +10.86(+1.82%)
Mar 13, 2025 606.14 610.15 584.73 598.32 896,292 -12.74(-2.08%)
Mar 12, 2025 625.00 637.37 603.00 611.06 850,913 +20.39(+3.45%)
Mar 11, 2025 586.00 602.52 582.07 590.67 1,409,663 +4.12(+0.70%)
Mar 10, 2025 620.65 620.65 573.12 586.55 1,256,073 -53.66(-8.38%)
Mar 07, 2025 648.03 659.76 613.82 640.21 781,324 -11.89(-1.82%)
Mar 06, 2025 683.28 689.00 649.28 652.10 681,889 -46.23(-6.62%)
Mar 05, 2025 681.02 698.98 679.33 698.33 514,148 +11.21(+1.63%)
Mar 04, 2025 700.00 702.00 665.89 687.12 850,813 -20.51(-2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.