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 (%)
Jun 30, 2021 596.02 599.52 582.07 582.72 323,989 -13.72(-2.30%)
Jun 29, 2021 592.29 601.16 586.75 596.44 313,661 +1.99(+0.33%)
Jun 28, 2021 589.60 604.70 587.32 594.45 381,061 +12.14(+2.08%)
Jun 25, 2021 588.00 591.87 576.17 582.31 684,967 -5.98(-1.02%)
Jun 24, 2021 596.96 605.74 584.37 588.29 391,316 -2.53(-0.43%)
Jun 23, 2021 589.17 596.98 586.18 590.82 275,309 +4.20(+0.72%)
Jun 22, 2021 576.16 589.39 573.43 586.62 325,866 +11.12(+1.93%)
Jun 21, 2021 588.31 589.99 564.06 575.50 451,780 -18.03(-3.04%)
Jun 18, 2021 569.42 596.04 565.60 593.53 735,434 +22.69(+3.97%)
Jun 17, 2021 548.04 580.88 548.04 570.84 541,476 +17.67(+3.19%)
Jun 16, 2021 535.00 558.52 533.82 553.17 655,927 +18.17(+3.40%)
Jun 15, 2021 534.13 537.72 525.00 535.00 269,795 -2.26(-0.42%)
Jun 14, 2021 518.41 541.00 518.41 537.26 468,210 +17.58(+3.38%)
Jun 11, 2021 504.01 519.98 501.84 519.68 372,049 +17.25(+3.43%)
Jun 10, 2021 497.27 504.20 496.30 502.43 278,739 +5.08(+1.02%)
Jun 09, 2021 509.17 515.83 497.13 497.35 233,622 -9.99(-1.97%)
Jun 08, 2021 503.06 512.60 498.00 507.34 319,492 +8.75(+1.75%)
Jun 07, 2021 487.00 504.47 487.00 498.59 319,395 +8.38(+1.71%)
Jun 04, 2021 480.59 492.70 480.05 490.21 407,235 +17.50(+3.70%)
Jun 03, 2021 479.08 481.81 469.45 472.71 320,133 -10.61(-2.20%)
Jun 02, 2021 486.55 491.09 482.05 483.32 413,225 -8.71(-1.77%)
Jun 01, 2021 506.90 507.31 491.20 492.03 366,703 -12.35(-2.45%)
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%)
May 03, 2021 537.32 539.97 513.98 520.78 471,892 -5.67(-1.08%)
Apr 30, 2021 534.22 550.63 525.15 526.45 476,700 -13.78(-2.55%)
Apr 29, 2021 564.18 564.18 531.50 540.23 464,915 -17.58(-3.15%)
Apr 28, 2021 558.80 563.36 548.21 557.81 330,758 -5.82(-1.03%)
Apr 27, 2021 574.83 574.83 561.41 563.63 323,685 -9.24(-1.61%)
Apr 26, 2021 562.36 574.50 552.56 572.87 574,237 +8.24(+1.46%)
Apr 23, 2021 535.00 564.94 535.00 564.63 872,200 +30.47(+5.70%)
Apr 22, 2021 512.01 534.74 512.01 534.16 600,840 +27.63(+5.45%)
Apr 21, 2021 495.21 516.52 491.08 506.53 445,675 +8.82(+1.77%)
Apr 20, 2021 502.20 511.59 493.28 497.71 404,796 -12.23(-2.40%)
Apr 19, 2021 515.67 524.33 506.20 509.94 269,433 -11.24(-2.16%)
Apr 16, 2021 533.54 534.98 516.13 521.18 320,100 -9.81(-1.85%)
Apr 15, 2021 518.92 531.46 517.52 530.99 507,602 +20.97(+4.11%)
Apr 14, 2021 527.50 544.83 506.38 510.02 622,855 -14.98(-2.85%)
Apr 13, 2021 525.03 534.34 521.51 525.00 383,582 +4.04(+0.78%)
Apr 12, 2021 516.00 521.24 510.71 520.96 336,867 +4.40(+0.85%)
Apr 09, 2021 512.98 517.91 497.01 516.56 337,800 +2.38(+0.46%)
Apr 08, 2021 499.00 516.82 493.95 514.18 569,207 +29.18(+6.02%)
Apr 07, 2021 487.86 495.00 482.51 485.00 284,433 -5.52(-1.13%)
Apr 06, 2021 468.60 496.09 468.60 490.52 409,380 +15.25(+3.21%)
Apr 05, 2021 488.97 494.20 468.98 475.27 396,956 -10.58(-2.18%)
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.