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

Hubspot Inc (NY: HUBS )

631.13 -4.97 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 138.15 142.01 131.74 133.19 960,010 -6.09(-4.37%)
Mar 30, 2020 132.12 139.88 130.33 139.28 661,269 +7.55(+5.73%)
Mar 27, 2020 136.90 137.16 130.57 131.73 1,533,100 -10.16(-7.16%)
Mar 26, 2020 137.64 148.67 137.64 141.89 1,178,003 +5.53(+4.06%)
Mar 25, 2020 131.70 148.41 131.57 136.36 1,952,811 +7.00(+5.41%)
Mar 24, 2020 113.16 129.45 112.72 129.36 1,441,412 +21.34(+19.76%)
Mar 23, 2020 117.30 119.60 105.02 108.02 1,023,066 -9.77(-8.29%)
Mar 20, 2020 120.40 127.70 116.01 117.79 2,002,400 +0.79(+0.68%)
Mar 19, 2020 102.90 118.15 95.75 117.00 1,340,811 +12.29(+11.74%)
Mar 18, 2020 103.79 105.66 90.83 104.71 1,950,119 -6.81(-6.11%)
Mar 17, 2020 112.82 123.98 104.33 111.52 1,679,079 +1.51(+1.37%)
Mar 16, 2020 117.27 124.26 108.95 110.01 1,289,787 -24.41(-18.16%)
Mar 13, 2020 128.55 134.67 116.10 134.42 1,214,600 +11.91(+9.72%)
Mar 12, 2020 127.26 129.99 120.83 122.51 1,500,657 -14.80(-10.78%)
Mar 11, 2020 143.76 144.31 133.94 137.31 946,133 -10.26(-6.95%)
Mar 10, 2020 146.20 149.19 140.95 147.57 995,990 +4.95(+3.47%)
Mar 09, 2020 152.52 153.05 136.25 142.62 1,958,681 -23.02(-13.90%)
Mar 06, 2020 166.84 167.49 158.78 165.64 885,000 -6.58(-3.82%)
Mar 05, 2020 175.74 177.50 169.99 172.22 563,615 -7.31(-4.07%)
Mar 04, 2020 178.65 179.77 172.98 179.53 346,076 +4.31(+2.46%)
Mar 03, 2020 180.62 182.63 169.27 175.22 830,914 -5.39(-2.98%)
Mar 02, 2020 181.31 182.34 174.01 180.61 439,517 +1.16(+0.65%)
Feb 28, 2020 169.94 179.68 168.79 179.45 782,900 +3.79(+2.16%)
Feb 27, 2020 174.07 181.38 171.25 175.66 582,696 -5.19(-2.87%)
Feb 26, 2020 179.04 183.37 178.21 180.85 577,135 +2.02(+1.13%)
Feb 25, 2020 181.35 182.48 175.43 178.83 629,880 -1.27(-0.71%)
Feb 24, 2020 175.20 181.13 171.56 180.10 917,638 -5.83(-3.14%)
Feb 21, 2020 193.41 193.45 185.01 185.93 568,300 -8.31(-4.28%)
Feb 20, 2020 197.81 200.14 190.50 194.24 441,055 -4.29(-2.16%)
Feb 19, 2020 198.15 201.38 197.34 198.53 428,571 +1.56(+0.79%)
Feb 18, 2020 196.40 198.04 193.10 196.97 485,060 -0.81(-0.41%)
Feb 14, 2020 197.15 200.44 195.58 197.78 544,400 +0.44(+0.22%)
Feb 13, 2020 180.00 201.49 180.00 197.34 1,818,864 +13.17(+7.15%)
Feb 12, 2020 182.10 184.89 177.01 184.17 867,455 +2.27(+1.25%)
Feb 11, 2020 184.94 185.07 180.90 181.90 404,445 -1.54(-0.84%)
Feb 10, 2020 179.08 184.71 178.90 183.44 539,617 +3.97(+2.21%)
Feb 07, 2020 178.62 182.83 177.00 179.47 284,500 +0.23(+0.13%)
Feb 06, 2020 177.52 179.69 174.14 179.24 382,244 +2.06(+1.16%)
Feb 05, 2020 187.78 187.78 176.74 177.18 522,762 -8.54(-4.60%)
Feb 04, 2020 184.48 186.72 184.01 185.72 471,767 +2.81(+1.54%)
Feb 03, 2020 181.00 183.63 180.10 182.91 415,185 +1.97(+1.09%)
Jan 31, 2020 183.10 183.46 178.75 180.94 335,600 -2.97(-1.61%)
Jan 30, 2020 181.07 185.48 180.75 183.91 601,120 +1.39(+0.76%)
Jan 29, 2020 185.89 185.89 182.25 182.52 335,014 -1.89(-1.02%)
Jan 28, 2020 183.50 185.41 182.45 184.41 210,868 +1.85(+1.01%)
Jan 27, 2020 180.63 184.24 178.51 182.56 387,152 -2.29(-1.24%)
Jan 24, 2020 186.87 188.85 183.06 184.85 478,900 -0.56(-0.30%)
Jan 23, 2020 184.14 186.10 182.60 185.41 377,346 +1.98(+1.08%)
Jan 22, 2020 183.34 186.18 182.32 183.43 429,754 +1.59(+0.87%)
Jan 21, 2020 181.67 184.80 181.32 181.84 428,513 +0.12(+0.07%)
Jan 17, 2020 181.84 182.50 179.01 181.72 409,800 +0.01(+0.01%)
Jan 16, 2020 183.06 184.43 180.24 181.71 465,643 -0.89(-0.49%)
Jan 15, 2020 180.15 185.50 179.36 182.60 743,597 +3.06(+1.70%)
Jan 14, 2020 179.29 180.19 175.80 179.54 572,481 +0.12(+0.07%)
Jan 13, 2020 176.89 181.70 176.64 179.42 581,909 +3.65(+2.08%)
Jan 10, 2020 179.92 181.30 175.30 175.77 609,200 -1.51(-0.85%)
Jan 09, 2020 175.18 178.08 173.52 177.28 875,047 +4.28(+2.47%)
Jan 08, 2020 169.10 173.67 168.99 173.00 849,065 +4.50(+2.67%)
Jan 07, 2020 167.40 168.63 165.85 168.50 462,215 +1.50(+0.90%)
Jan 06, 2020 162.69 167.14 162.33 167.00 504,659 +3.00(+1.83%)
Jan 03, 2020 161.62 164.40 160.80 164.00 497,400 +1.43(+0.88%)
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.