Indicators

Hubspot Inc (NY: HUBS )

590.16 -4.70 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	460.40	488.80		488.80	837,882	+32.66(+7.16%)
Jan 28, 2022	431.76	458.55	421.24	456.14	700,753	+29.27(+6.86%)
Jan 27, 2022	449.46	451.44	422.82	426.87	756,735	-3.31(-0.77%)
Jan 26, 2022	455.06	459.60	423.17	430.18	798,656	-4.93(-1.13%)
Jan 25, 2022	452.05	459.78	429.05	435.11	1,065,326	-29.96(-6.44%)
Jan 24, 2022	417.13	472.99	403.00	465.07	1,545,310	+37.40(+8.75%)
Jan 21, 2022	445.00	456.44	426.33	427.67	797,156	-22.97(-5.10%)
Jan 20, 2022	468.47	476.99	450.05	450.64	875,434	-2.32(-0.51%)
Jan 19, 2022	454.39	475.03	452.08	452.96	816,100	+5.66(+1.27%)
Jan 18, 2022	451.00	473.56	440.32	447.30	972,605	-14.90(-3.22%)
Jan 14, 2022				462.20	0	-13.27(-2.79%)
Jan 13, 2022	513.68	515.66	473.80	475.47	974,451	-32.72(-6.44%)
Jan 12, 2022	527.00	544.97	502.80	508.19	1,166,387	-22.44(-4.23%)
Jan 11, 2022	524.81	540.92	517.83	530.63	789,160	+4.74(+0.90%)
Jan 10, 2022	491.00	528.18	483.73	525.89	1,225,374	+16.20(+3.18%)
Jan 07, 2022	520.00	539.88	498.34	509.69	904,813	-15.72(-2.99%)
Jan 06, 2022	510.88	542.18	498.09	525.41	1,462,456	+12.55(+2.45%)
Jan 05, 2022	550.01	550.01	508.84	512.86	1,622,011	-52.05(-9.21%)
Jan 04, 2022	609.00	609.00	540.47	564.91	1,869,713	-42.68(-7.02%)

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.