Indicators

Hubspot Inc (NY: HUBS )

612.82 +1.87 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	504.81	513.51	501.50	504.38	330,825	+5.71(+1.15%)
May 27, 2021	500.96	504.44	489.91	498.67	587,722	-5.58(-1.11%)
May 26, 2021	509.49	513.29	499.47	504.25	648,959	+2.35(+0.47%)
May 25, 2021	510.98	518.59	499.80	501.90	435,508	-5.05(-1.00%)
May 24, 2021	510.00	519.56	505.17	506.95	293,562	+2.24(+0.44%)
May 21, 2021	510.00	512.66	498.23	504.71	263,851	+2.13(+0.42%)
May 20, 2021	493.80	506.42	493.80	502.58	287,212	+14.32(+2.93%)
May 19, 2021	472.91	490.12	467.74	488.26	352,273	+3.90(+0.81%)
May 18, 2021	484.56	495.36	483.82	484.36	402,152	+1.45(+0.30%)
May 17, 2021	491.75	499.19	476.89	482.91	426,286	-15.14(-3.04%)
May 14, 2021	481.97	503.28	478.40	498.05	429,459	+22.75(+4.79%)
May 13, 2021	497.24	498.27	462.48	475.30	457,243	-13.01(-2.66%)
May 12, 2021	494.99	497.64	478.50	488.31	480,404	-18.01(-3.56%)
May 11, 2021	472.00	516.23	470.00	506.32	503,806	+19.89(+4.09%)
May 10, 2021	505.00	505.00	476.40	486.43	840,029	-23.23(-4.56%)
May 07, 2021	506.43	518.26	496.23	509.66	1,152,309	+18.54(+3.78%)
May 06, 2021	503.15	514.97	475.24	491.12	1,494,444	-11.89(-2.36%)
May 05, 2021	507.78	519.77	497.44	503.01	615,161	+4.35(+0.87%)
May 04, 2021	507.94	510.02	480.01	498.66	687,553	-22.12(-4.25%)

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.