Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

597.95 +10.80 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 39.71 40.83 39.56 39.90 167,656 -0.26(-0.65%)
Mar 30, 2015 39.21 40.35 38.91 40.16 104,139 +1.26(+3.24%)
Mar 27, 2015 38.40 39.20 38.10 38.90 163,174 +0.41(+1.07%)
Mar 26, 2015 37.99 38.82 37.56 38.49 159,594 +0.49(+1.29%)
Mar 25, 2015 40.15 40.22 37.90 38.00 255,777 -1.93(-4.83%)
Mar 24, 2015 40.71 41.23 39.88 39.93 175,807 -1.19(-2.89%)
Mar 23, 2015 41.49 42.23 41.08 41.12 130,515 -0.30(-0.72%)
Mar 20, 2015 42.46 42.52 40.20 41.42 400,218 -0.83(-1.96%)
Mar 19, 2015 41.46 43.29 41.40 42.25 500,865 +0.49(+1.17%)
Mar 18, 2015 39.04 41.98 38.73 41.76 2,551,700 +4.45(+11.93%)
Mar 17, 2015 38.00 38.20 36.55 37.31 344,744 -1.12(-2.91%)
Mar 16, 2015 39.38 39.38 37.69 38.43 209,915 -0.97(-2.46%)
Mar 13, 2015 40.00 40.20 39.13 39.40 143,155 -1.20(-2.96%)
Mar 12, 2015 39.24 40.71 38.88 40.60 150,984 +1.56(+4.00%)
Mar 11, 2015 39.36 40.08 38.59 39.04 154,641 -0.27(-0.69%)
Mar 10, 2015 39.22 40.19 38.56 39.31 108,378 +0.04(+0.10%)
Mar 09, 2015 39.00 39.43 38.26 39.27 83,961 +0.55(+1.42%)
Mar 06, 2015 38.80 39.01 38.30 38.72 107,196 -0.72(-1.83%)
Mar 05, 2015 40.35 40.35 39.23 39.44 104,567 -0.78(-1.94%)
Mar 04, 2015 41.32 41.58 39.78 40.22 148,043 -1.36(-3.27%)
Mar 03, 2015 41.77 42.12 41.01 41.58 146,281 -0.06(-0.14%)
Mar 02, 2015 41.22 41.69 40.71 41.64 132,700 +0.55(+1.34%)
Feb 27, 2015 41.71 41.75 40.90 41.09 151,075 -0.35(-0.84%)
Feb 26, 2015 41.61 42.00 40.85 41.44 91,774 +0.00(+0.00%)
Feb 25, 2015 40.83 41.68 40.27 41.44 98,435 +0.71(+1.74%)
Feb 24, 2015 42.35 42.72 40.57 40.73 211,280 -1.54(-3.64%)
Feb 23, 2015 43.98 43.98 41.74 42.27 95,050 -1.20(-2.76%)
Feb 20, 2015 41.17 44.34 40.41 43.47 125,884 +2.28(+5.54%)
Feb 19, 2015 41.01 42.21 40.89 41.19 119,487 +0.19(+0.46%)
Feb 18, 2015 42.49 42.49 40.66 41.00 183,868 -1.32(-3.12%)
Feb 17, 2015 43.60 43.62 41.54 42.32 196,963 -0.97(-2.24%)
Feb 13, 2015 37.27 43.29 43.29 43.29 391,400 +6.22(+16.78%)
Feb 12, 2015 37.70 39.00 34.44 37.07 379,632 +2.65(+7.70%)
Feb 11, 2015 35.00 35.44 33.90 34.42 135,380 -0.34(-0.98%)
Feb 10, 2015 34.40 35.49 34.20 34.76 75,751 +0.67(+1.97%)
Feb 09, 2015 34.95 35.04 34.06 34.09 55,629 -1.11(-3.15%)
Feb 06, 2015 35.52 35.99 35.18 35.20 42,405 -0.51(-1.43%)
Feb 05, 2015 34.35 36.10 34.35 35.71 99,253 +1.14(+3.30%)
Feb 04, 2015 34.06 35.00 34.06 34.57 78,237 +0.18(+0.52%)
Feb 03, 2015 33.54 35.12 33.52 34.39 96,548 +1.10(+3.30%)
Feb 02, 2015 33.96 33.96 32.51 33.29 88,965 -0.36(-1.07%)
Jan 30, 2015 34.66 34.66 33.62 33.65 48,838 -1.34(-3.83%)
Jan 29, 2015 34.84 35.38 34.05 34.99 60,948 +0.27(+0.78%)
Jan 28, 2015 34.48 35.38 34.45 34.72 125,049 +0.54(+1.58%)
Jan 27, 2015 32.70 34.31 31.77 34.18 147,166 +1.01(+3.04%)
Jan 26, 2015 33.97 34.09 32.54 33.17 153,549 -0.34(-1.01%)
Jan 23, 2015 35.00 35.12 33.20 33.51 120,117 -1.48(-4.23%)
Jan 22, 2015 34.11 35.37 33.53 34.99 126,239 +1.15(+3.40%)
Jan 21, 2015 33.80 34.50 33.66 33.84 210,935 +0.00(+0.00%)
Jan 20, 2015 33.47 34.47 32.65 33.84 119,697 +0.54(+1.62%)
Jan 16, 2015 32.50 33.37 32.42 33.30 117,051 +0.77(+2.37%)
Jan 15, 2015 32.51 33.15 31.79 32.53 103,312 +0.01(+0.03%)
Jan 14, 2015 32.15 32.83 31.79 32.52 193,468 -0.01(-0.03%)
Jan 13, 2015 33.12 34.00 32.07 32.53 121,046 -0.52(-1.57%)
Jan 12, 2015 33.22 33.61 32.83 33.05 98,991 -0.09(-0.27%)
Jan 09, 2015 33.32 35.59 32.61 33.14 221,535 -0.53(-1.57%)
Jan 08, 2015 33.15 33.97 33.13 33.67 53,014 +0.64(+1.94%)
Jan 07, 2015 33.10 33.45 32.52 33.03 98,306 +0.10(+0.30%)
Jan 06, 2015 33.44 33.89 32.18 32.93 134,098 -0.48(-1.44%)
Jan 05, 2015 33.46 34.07 32.90 33.41 80,366 -0.07(-0.21%)
Jan 02, 2015 33.92 34.09 32.90 33.48 66,774 -0.13(-0.39%)
Dec 31, 2014 33.58 33.61 33.61 33.61 45,300 +0.02(+0.06%)
Dec 30, 2014 33.88 34.52 32.90 33.59 78,402 -0.50(-1.47%)
Dec 29, 2014 33.51 34.37 33.50 34.09 84,127 +0.50(+1.49%)
Dec 26, 2014 33.57 33.81 33.40 33.59 43,569 +0.07(+0.21%)
Dec 24, 2014 34.14 33.52 33.52 33.52 77,000 -0.48(-1.41%)
Dec 23, 2014 33.18 34.10 32.66 34.00 89,933 +0.81(+2.44%)
Dec 22, 2014 33.50 34.03 32.67 33.19 109,767 -0.34(-1.01%)
Dec 19, 2014 34.30 34.31 33.51 33.53 753,173 -0.50(-1.47%)
Dec 18, 2014 34.50 34.76 33.31 34.03 180,676 +0.27(+0.80%)
Dec 17, 2014 32.08 34.02 31.14 33.76 250,586 +1.74(+5.43%)
Dec 16, 2014 32.10 32.40 31.43 32.02 215,003 -0.32(-0.99%)
Dec 15, 2014 33.16 34.52 31.01 32.34 175,613 -0.68(-2.06%)
Dec 12, 2014 33.74 33.83 32.24 33.02 204,494 -0.50(-1.49%)
Dec 11, 2014 34.56 35.26 33.00 33.52 92,795 -0.63(-1.84%)
Dec 10, 2014 34.43 35.25 33.81 34.15 97,745 -0.59(-1.70%)
Dec 09, 2014 33.25 34.98 33.07 34.74 129,026 +0.75(+2.21%)
Dec 08, 2014 33.03 34.14 33.03 33.99 113,375 +0.68(+2.04%)
Dec 05, 2014 32.89 33.45 32.61 33.31 84,679 +0.52(+1.59%)
Dec 04, 2014 32.47 32.99 32.31 32.79 135,224 +0.26(+0.80%)
Dec 03, 2014 33.77 33.83 32.09 32.53 143,482 -1.06(-3.16%)
Dec 02, 2014 34.27 34.53 32.93 33.59 183,666 -0.46(-1.35%)
Dec 01, 2014 35.12 35.21 33.34 34.05 139,262 -1.34(-3.79%)
Nov 28, 2014 35.20 35.50 34.98 35.39 39,802 -0.11(-0.31%)
Nov 26, 2014 35.77 35.50 35.50 35.50 91,800 -0.30(-0.84%)
Nov 25, 2014 36.63 36.79 35.76 35.80 156,984 -0.89(-2.43%)
Nov 24, 2014 36.63 37.45 36.02 36.69 369,886 +0.50(+1.38%)
Nov 21, 2014 36.10 36.59 35.68 36.19 122,612 +0.15(+0.42%)
Nov 20, 2014 35.85 36.10 35.41 36.04 63,889 +0.15(+0.42%)
Nov 19, 2014 36.95 36.95 34.26 35.89 206,137 -0.97(-2.63%)
Nov 18, 2014 36.82 37.18 36.30 36.86 116,970 -0.01(-0.03%)
Nov 17, 2014 37.21 37.39 35.79 36.87 123,875 -0.13(-0.35%)
Nov 14, 2014 37.60 37.81 36.06 37.00 130,024 +0.31(+0.84%)
Nov 13, 2014 37.15 38.60 36.50 36.69 266,623 +1.28(+3.61%)
Nov 12, 2014 36.02 36.34 35.22 35.41 107,836 -0.96(-2.64%)
Nov 11, 2014 36.70 37.04 36.04 36.37 84,707 -0.15(-0.41%)
Nov 10, 2014 36.70 37.55 35.62 36.52 140,050 -0.18(-0.49%)
Nov 07, 2014 36.18 37.58 35.61 36.70 162,369 +0.41(+1.13%)
Nov 06, 2014 36.45 36.58 36.16 36.29 112,441 -0.13(-0.36%)
Nov 05, 2014 36.00 36.76 35.48 36.42 197,648 -0.09(-0.25%)
Nov 04, 2014 35.25 36.59 35.25 36.51 164,797 +1.57(+4.49%)
Nov 03, 2014 36.13 36.13 34.05 34.94 259,582 -0.69(-1.94%)
Oct 31, 2014 34.91 36.00 34.08 35.63 168,768 +1.18(+3.43%)
Oct 30, 2014 34.60 34.92 33.25 34.45 159,345 +0.13(+0.38%)
Oct 29, 2014 34.00 34.59 33.31 34.32 97,245 +0.47(+1.39%)
Oct 28, 2014 33.50 34.50 32.07 33.85 115,359 +0.79(+2.39%)
Oct 27, 2014 32.25 32.11 32.11 33.06 183,841 +0.95(+2.96%)
Oct 24, 2014 31.65 33.42 31.42 32.11 189,392 +0.41(+1.29%)
Oct 23, 2014 30.00 32.29 30.00 31.70 138,411 +1.68(+5.60%)
Oct 22, 2014 30.50 30.57 29.97 30.02 84,708 -0.18(-0.60%)
Oct 21, 2014 31.30 31.30 29.61 30.20 170,790 -1.00(-3.21%)
Oct 20, 2014 30.97 31.20 30.70 31.20 85,060 +0.54(+1.76%)
Oct 17, 2014 31.00 31.23 30.01 30.66 103,155 +0.49(+1.62%)
Oct 16, 2014 26.96 30.72 26.56 30.17 331,643 +2.67(+9.71%)
Oct 15, 2014 29.41 29.60 27.12 27.50 273,287 -2.34(-7.84%)
Oct 14, 2014 27.26 29.85 26.95 29.84 228,798 +2.59(+9.50%)
Oct 13, 2014 29.10 29.23 25.79 27.25 423,131 -1.80(-6.20%)
Oct 10, 2014 30.00 30.25 28.00 29.05 1,619,607 -1.05(-3.49%)
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.