Indicators

Hubspot Inc (NY: HUBS )

594.86 -17.96 (-2.93%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	55.88	56.13	54.17	54.21	265,546	-1.69(-3.02%)
Nov 27, 2015	55.50	55.98	55.27	55.90	179,079	+0.46(+0.83%)
Nov 25, 2015	54.49	55.44	55.44	55.44	346,200	+0.84(+1.54%)
Nov 24, 2015	53.70	55.00	53.39	54.60	258,207	+0.67(+1.24%)
Nov 23, 2015	53.26	54.75	52.86	53.93	430,400	+0.76(+1.43%)
Nov 20, 2015	53.00	53.68	52.38	53.17	210,685	+0.20(+0.38%)
Nov 19, 2015	52.90	53.78	52.63	52.97	382,591	+0.06(+0.11%)
Nov 18, 2015	52.42	53.03	51.32	52.91	862,050	+0.44(+0.84%)
Nov 17, 2015	52.41	52.98	52.00	52.47	168,023	+0.32(+0.61%)
Nov 16, 2015	52.30	52.70	51.54	52.15	189,780	-0.34(-0.65%)
Nov 13, 2015	53.06	53.19	51.93	52.49	277,264	-0.54(-1.02%)
Nov 12, 2015	51.66	53.23	50.78	53.03	384,743	+1.33(+2.57%)
Nov 11, 2015	53.19	53.38	51.57	51.70	316,844	-1.29(-2.43%)
Nov 10, 2015	51.40	53.33	51.01	52.99	308,326	+0.04(+0.08%)
Nov 09, 2015	52.38	53.39	51.54	52.95	696,258	+0.01(+0.02%)
Nov 06, 2015	51.50	53.40	50.48	52.94	585,879	-0.70(-1.30%)
Nov 05, 2015	54.51	58.42	50.46	53.64	654,947	+0.53(+1.00%)
Nov 04, 2015	52.18	53.57	52.12	53.11	445,876	+1.00(+1.92%)
Nov 03, 2015	52.38	52.44	51.09	52.11	331,016	-0.31(-0.59%)

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.