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

HubSpot, Inc. Common Stock (NY:HUBS)

460.64 -7.28 (-1.56%)
Streaming Delayed Price Updated: 1:32 PM EDT, Aug 26, 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 (%)
Aug 25, 2025 475.04 476.62 466.51 467.92 532,775 -6.38(-1.35%)
Aug 22, 2025 454.91 476.38 454.91 474.30 896,024 +18.33(+4.02%)
Aug 21, 2025 450.45 458.46 446.21 455.97 929,049 +2.28(+0.50%)
Aug 20, 2025 441.18 455.27 439.49 453.69 1,183,396 +10.55(+2.38%)
Aug 19, 2025 449.84 456.06 443.14 443.14 709,357 -5.06(-1.13%)
Aug 18, 2025 437.62 448.92 437.00 448.20 717,106 +8.83(+2.01%)
Aug 15, 2025 431.38 443.03 430.50 439.37 856,417 +9.47(+2.20%)
Aug 14, 2025 432.50 436.80 424.00 429.90 822,363 -7.85(-1.79%)
Aug 13, 2025 425.28 438.35 421.50 437.75 1,129,755 +13.97(+3.30%)
Aug 12, 2025 421.18 431.17 418.77 423.78 1,610,796 +2.99(+0.71%)
Aug 11, 2025 444.28 447.85 418.34 420.79 1,994,257 -28.93(-6.43%)
Aug 08, 2025 463.13 469.46 444.53 449.72 1,285,061 -12.15(-2.63%)
Aug 07, 2025 519.93 522.80 444.25 461.87 2,780,179 -30.75(-6.24%)
Aug 06, 2025 496.07 503.71 490.21 492.62 1,470,962 +0.46(+0.09%)
Aug 05, 2025 510.73 510.73 492.00 492.16 830,477 -10.04(-2.00%)
Aug 04, 2025 504.15 510.51 493.80 502.20 1,038,349 +3.69(+0.74%)
Aug 01, 2025 510.00 511.00 496.35 498.51 679,172 -21.14(-4.07%)
Jul 31, 2025 539.68 541.52 516.63 519.65 831,239 -18.58(-3.45%)
Jul 30, 2025 550.13 550.13 532.57 538.23 778,444 -10.10(-1.84%)
Jul 29, 2025 561.92 566.01 546.45 548.33 655,757 -10.90(-1.95%)
Jul 28, 2025 562.00 568.16 556.00 559.23 405,684 -0.43(-0.08%)
Jul 25, 2025 554.96 562.66 554.96 559.66 601,552 +7.50(+1.36%)
Jul 24, 2025 564.30 567.83 548.56 552.16 559,003 -8.74(-1.56%)
Jul 23, 2025 551.50 564.73 546.62 560.90 611,843 +11.18(+2.03%)
Jul 22, 2025 549.89 555.95 545.32 549.72 686,202 +3.08(+0.56%)
Jul 21, 2025 545.20 557.66 540.03 546.64 943,470 +4.23(+0.78%)
Jul 18, 2025 529.00 542.76 526.18 542.41 676,405 +13.81(+2.61%)
Jul 17, 2025 541.00 546.10 526.97 528.60 927,371 -12.93(-2.39%)
Jul 16, 2025 531.49 541.53 526.30 541.53 603,032 +12.62(+2.39%)
Jul 15, 2025 543.07 544.38 527.84 528.91 685,751 -9.69(-1.80%)
Jul 14, 2025 525.82 544.38 524.50 538.60 852,395 +14.33(+2.73%)
Jul 11, 2025 552.75 553.50 519.96 524.27 1,234,338 -29.50(-5.33%)
Jul 10, 2025 560.33 564.79 537.53 553.77 996,208 -6.78(-1.21%)
Jul 09, 2025 558.23 566.89 552.31 560.55 717,664 +3.13(+0.56%)
Jul 08, 2025 557.23 561.69 552.83 557.42 991,021 +1.84(+0.33%)
Jul 07, 2025 556.80 561.30 552.59 555.58 538,389 -5.28(-0.94%)
Jul 03, 2025 550.00 565.32 547.81 560.86 460,431 +14.84(+2.72%)
Jul 02, 2025 551.79 557.66 530.47 546.02 1,051,552 -11.84(-2.12%)
Jul 01, 2025 555.02 558.21 543.21 557.86 644,261 +1.23(+0.22%)
Jun 30, 2025 555.32 559.96 552.00 556.63 522,210 +6.00(+1.09%)
Jun 27, 2025 550.58 553.36 542.42 550.63 1,011,931 +2.87(+0.52%)
Jun 26, 2025 547.70 549.49 533.45 547.76 592,981 +4.40(+0.81%)
Jun 25, 2025 562.10 562.56 537.00 543.36 832,647 -13.96(-2.50%)
Jun 24, 2025 546.21 557.85 538.10 557.32 983,802 +20.81(+3.88%)
Jun 23, 2025 534.60 543.01 527.74 536.51 979,978 +2.00(+0.37%)
Jun 20, 2025 547.34 550.12 530.73 534.51 1,563,324 -9.95(-1.83%)
Jun 18, 2025 555.77 559.20 535.21 544.46 795,871 -10.39(-1.87%)
Jun 17, 2025 548.03 555.54 543.09 554.85 840,840 +5.28(+0.96%)
Jun 16, 2025 555.50 559.20 547.29 549.57 884,263 -5.02(-0.91%)
Jun 13, 2025 561.52 563.10 551.41 554.59 805,958 -15.23(-2.67%)
Jun 12, 2025 573.36 578.51 567.31 569.82 1,222,248 -3.75(-0.65%)
Jun 11, 2025 583.00 587.00 572.74 573.57 691,847 -8.47(-1.46%)
Jun 10, 2025 605.00 605.41 577.53 582.04 1,206,100 -24.02(-3.96%)
Jun 09, 2025 609.28 610.61 598.32 606.06 508,220 -3.34(-0.55%)
Jun 06, 2025 606.16 609.40 598.55 609.40 593,436 +6.79(+1.13%)
Jun 05, 2025 601.54 611.00 598.88 602.61 488,455 +3.32(+0.55%)
Jun 04, 2025 597.34 603.71 590.00 599.29 354,073 -0.82(-0.14%)
Jun 03, 2025 593.48 600.12 583.85 600.11 525,057 +8.09(+1.37%)
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.