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

Hubspot Inc (NY: HUBS )

722.76 -7.07 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 729.77 729.77 712.31 722.76 234,047 -7.07(-0.97%)
Nov 26, 2024 733.48 737.71 725.05 729.83 300,385 -1.99(-0.27%)
Nov 25, 2024 746.70 754.56 729.50 731.82 1,041,318 -10.79(-1.45%)
Nov 22, 2024 720.00 745.49 720.00 742.61 653,471 +22.61(+3.14%)
Nov 21, 2024 699.00 728.90 698.47 720.00 659,260 +25.52(+3.67%)
Nov 20, 2024 683.65 695.31 681.81 694.48 340,172 +11.95(+1.75%)
Nov 19, 2024 661.59 682.55 653.53 682.53 440,653 +14.21(+2.13%)
Nov 18, 2024 676.57 681.36 667.91 668.32 371,143 -8.75(-1.29%)
Nov 15, 2024 685.89 687.29 670.00 677.07 460,569 -19.23(-2.76%)
Nov 14, 2024 696.36 696.94 675.88 696.30 643,653 -3.86(-0.55%)
Nov 13, 2024 701.00 724.61 698.66 700.16 840,064 -1.18(-0.17%)
Nov 12, 2024 680.00 702.81 673.42 701.34 847,127 +20.55(+3.02%)
Nov 11, 2024 660.00 688.59 658.03 680.79 685,471 +24.23(+3.69%)
Nov 08, 2024 640.00 665.31 630.06 656.56 947,095 +11.95(+1.85%)
Nov 07, 2024 632.01 661.73 625.07 644.61 1,523,273 +46.82(+7.83%)
Nov 06, 2024 584.65 603.00 584.65 597.79 886,564 +19.51(+3.37%)
Nov 05, 2024 570.25 584.55 568.80 578.28 456,410 +13.73(+2.43%)
Nov 04, 2024 566.41 570.29 564.18 564.55 483,674 -0.68(-0.12%)
Nov 01, 2024 563.00 575.00 560.20 565.23 477,527 +10.44(+1.88%)
Oct 31, 2024 557.00 562.84 551.70 554.79 334,967 -6.32(-1.13%)
Oct 30, 2024 562.01 570.65 560.00 561.11 264,662 -2.10(-0.37%)
Oct 29, 2024 561.58 568.60 556.72 563.21 251,025 +5.13(+0.92%)
Oct 28, 2024 569.00 569.00 556.62 558.08 431,451 -7.59(-1.34%)
Oct 25, 2024 555.01 567.46 554.87 565.67 420,075 +11.36(+2.05%)
Oct 24, 2024 544.07 557.46 541.50 554.31 517,295 +22.38(+4.21%)
Oct 23, 2024 532.16 535.42 524.72 531.93 286,278 +0.31(+0.06%)
Oct 22, 2024 530.00 532.25 526.20 531.62 173,696 -1.30(-0.24%)
Oct 21, 2024 535.00 538.87 529.89 532.92 214,780 -4.22(-0.79%)
Oct 18, 2024 533.06 539.83 530.47 537.14 248,541 +3.76(+0.70%)
Oct 17, 2024 534.03 539.98 525.16 533.38 273,040 +1.25(+0.23%)
Oct 16, 2024 548.62 549.45 530.72 532.13 387,649 -16.08(-2.93%)
Oct 15, 2024 557.67 560.57 547.26 548.21 337,175 -11.88(-2.12%)
Oct 14, 2024 562.83 565.65 555.39 560.09 389,079 +0.69(+0.12%)
Oct 11, 2024 553.70 562.04 551.13 559.40 385,717 +5.91(+1.07%)
Oct 10, 2024 536.16 554.24 536.16 553.49 388,540 +12.42(+2.30%)
Oct 09, 2024 531.83 543.01 531.83 541.07 358,612 +8.71(+1.64%)
Oct 08, 2024 529.09 542.31 525.14 532.36 499,160 +10.27(+1.97%)
Oct 07, 2024 535.00 536.58 520.83 522.09 320,082 -12.91(-2.41%)
Oct 04, 2024 524.28 535.39 521.43 535.00 438,394 +17.58(+3.40%)
Oct 03, 2024 511.34 519.99 510.17 517.42 315,885 +2.86(+0.56%)
Oct 02, 2024 525.84 525.84 510.12 514.56 689,706 -12.10(-2.30%)
Oct 01, 2024 532.29 537.32 523.98 526.66 451,490 -4.94(-0.93%)
Sep 30, 2024 536.00 542.59 530.17 531.60 276,594 -4.40(-0.82%)
Sep 27, 2024 538.21 540.76 531.43 536.00 331,354 +1.12(+0.21%)
Sep 26, 2024 547.11 547.23 530.54 534.88 579,291 +3.69(+0.69%)
Sep 25, 2024 531.66 533.52 527.95 531.19 270,920 -0.92(-0.17%)
Sep 24, 2024 530.00 536.53 524.68 532.11 556,921 +4.86(+0.92%)
Sep 23, 2024 528.09 530.00 522.13 527.25 370,663 +0.37(+0.07%)
Sep 20, 2024 533.50 534.59 522.09 526.88 746,639 -3.23(-0.61%)
Sep 19, 2024 515.00 531.79 510.56 530.11 1,056,339 +26.35(+5.23%)
Sep 18, 2024 494.07 515.00 488.86 503.76 925,645 +11.46(+2.33%)
Sep 17, 2024 495.48 497.07 488.00 492.30 359,671 -3.11(-0.63%)
Sep 16, 2024 491.61 498.78 488.34 495.41 429,287 +4.24(+0.86%)
Sep 13, 2024 493.43 500.94 490.00 491.17 482,036 -1.43(-0.29%)
Sep 12, 2024 499.11 499.11 490.75 492.60 290,458 -5.22(-1.05%)
Sep 11, 2024 492.09 500.23 488.31 497.82 257,794 +5.68(+1.15%)
Sep 10, 2024 498.17 498.84 487.08 492.14 290,586 -2.37(-0.48%)
Sep 09, 2024 500.39 503.62 492.07 494.51 331,136 -1.97(-0.40%)
Sep 06, 2024 506.52 508.22 492.44 496.48 395,848 -7.69(-1.53%)
Sep 05, 2024 493.05 510.00 491.82 504.17 363,402 +9.89(+2.00%)
Sep 04, 2024 491.19 500.19 486.24 494.28 393,801 -1.48(-0.30%)
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.