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 (%)
Sep 30, 2021 681.99 695.40 676.44 676.09 447,477 -5.15(-0.76%)
Sep 29, 2021 680.00 699.31 673.63 681.24 491,565 +9.53(+1.42%)
Sep 28, 2021 692.39 692.93 661.19 671.71 664,274 -37.25(-5.25%)
Sep 27, 2021 722.15 722.15 685.07 708.96 667,517 -23.18(-3.17%)
Sep 24, 2021 728.02 733.08 714.49 732.14 309,115 -2.14(-0.29%)
Sep 23, 2021 710.68 736.15 708.09 734.28 491,631 +22.85(+3.21%)
Sep 22, 2021 693.64 718.58 691.92 711.43 440,029 +16.81(+2.42%)
Sep 21, 2021 694.85 697.68 679.21 694.62 363,951 +8.28(+1.21%)
Sep 20, 2021 680.83 691.70 673.80 686.34 400,321 -10.34(-1.48%)
Sep 17, 2021 701.23 711.31 687.32 696.68 609,825 -6.42(-0.91%)
Sep 16, 2021 677.87 703.82 677.20 703.10 373,084 +23.75(+3.50%)
Sep 15, 2021 671.83 681.14 662.68 679.35 433,604 +7.52(+1.12%)
Sep 14, 2021 675.00 687.51 671.00 671.83 442,712 +1.82(+0.27%)
Sep 13, 2021 670.77 676.87 647.52 670.01 503,062 -0.76(-0.11%)
Sep 10, 2021 683.83 689.44 668.87 670.77 281,030 -11.12(-1.63%)
Sep 09, 2021 683.13 694.60 679.45 681.89 231,540 +1.21(+0.18%)
Sep 08, 2021 686.49 690.54 677.34 680.68 214,315 -6.42(-0.93%)
Sep 07, 2021 704.52 707.12 682.33 687.10 388,124 -16.99(-2.41%)
Sep 03, 2021 685.00 707.06 681.70 704.09 244,353 +19.69(+2.88%)
Sep 02, 2021 689.54 691.80 677.00 684.40 240,895 -0.65(-0.09%)
Sep 01, 2021 685.00 692.00 680.63 685.05 539,982 +0.58(+0.08%)
Aug 31, 2021 702.00 704.27 683.34 684.47 387,206 -17.11(-2.44%)
Aug 30, 2021 706.73 715.29 698.20 701.58 254,630 -0.97(-0.14%)
Aug 27, 2021 687.58 704.99 685.00 702.55 405,230 +18.62(+2.72%)
Aug 26, 2021 686.85 695.56 680.00 683.93 328,598 -1.32(-0.19%)
Aug 25, 2021 673.00 686.23 669.07 685.25 270,517 +12.60(+1.87%)
Aug 24, 2021 680.00 686.61 670.65 672.65 283,810 -2.58(-0.38%)
Aug 23, 2021 665.00 676.69 665.00 675.23 248,893 +11.57(+1.74%)
Aug 20, 2021 651.13 666.02 649.02 663.66 378,076 +15.58(+2.40%)
Aug 19, 2021 645.00 658.21 638.27 648.08 275,591 -0.27(-0.04%)
Aug 18, 2021 650.00 661.62 645.55 648.35 461,106 +0.17(+0.03%)
Aug 17, 2021 651.50 652.00 636.21 648.18 310,327 -8.35(-1.27%)
Aug 16, 2021 666.31 667.07 641.20 656.53 396,541 -10.80(-1.62%)
Aug 13, 2021 665.01 675.00 661.74 667.33 353,295 +1.83(+0.27%)
Aug 12, 2021 652.01 679.19 651.14 665.50 628,059 +10.39(+1.59%)
Aug 11, 2021 653.18 662.55 645.65 655.11 688,629 -1.39(-0.21%)
Aug 10, 2021 657.73 667.00 648.48 656.50 792,481 -1.02(-0.16%)
Aug 09, 2021 659.00 666.66 652.93 657.52 617,658 -1.53(-0.23%)
Aug 06, 2021 655.15 660.69 648.15 659.05 539,133 -0.95(-0.14%)
Aug 05, 2021 627.27 660.99 622.05 660.00 1,167,447 +70.00(+11.86%)
Aug 04, 2021 582.00 596.59 577.31 590.00 549,665 +6.11(+1.05%)
Aug 03, 2021 598.40 601.27 572.31 583.89 367,294 -12.11(-2.03%)
Aug 02, 2021 598.00 602.89 588.10 596.00 520,775 -0.02(-0.00%)
Jul 30, 2021 579.39 596.50 576.06 596.02 512,687 +13.13(+2.25%)
Jul 29, 2021 584.39 593.54 582.42 582.89 195,279 -6.13(-1.04%)
Jul 28, 2021 583.50 592.99 580.66 589.02 217,996 +3.15(+0.54%)
Jul 27, 2021 599.39 600.00 575.24 585.87 342,089 -11.75(-1.97%)
Jul 26, 2021 583.98 597.77 572.69 597.62 517,225 +17.28(+2.98%)
Jul 23, 2021 590.88 595.00 576.00 580.34 406,397 -7.65(-1.30%)
Jul 22, 2021 586.88 593.42 580.51 587.99 246,583 +3.50(+0.60%)
Jul 21, 2021 576.09 589.93 576.09 584.49 232,746 +7.74(+1.34%)
Jul 20, 2021 562.03 583.08 547.38 576.75 421,883 +20.30(+3.65%)
Jul 19, 2021 552.62 567.46 546.24 556.45 448,421 -3.14(-0.56%)
Jul 16, 2021 556.37 560.74 549.16 559.59 267,713 +8.87(+1.61%)
Jul 15, 2021 555.34 559.63 543.17 550.72 449,476 -3.96(-0.71%)
Jul 14, 2021 580.07 580.13 554.13 554.68 495,171 -21.74(-3.77%)
Jul 13, 2021 588.44 592.20 576.06 576.42 359,337 -11.56(-1.97%)
Jul 12, 2021 608.00 612.10 586.38 587.98 328,510 -14.92(-2.47%)
Jul 09, 2021 601.98 607.21 592.50 602.90 261,467 +1.75(+0.29%)
Jul 08, 2021 595.00 604.09 580.07 601.15 363,229 -8.18(-1.34%)
Jul 07, 2021 610.00 616.45 600.46 609.33 312,462 +7.26(+1.21%)
Jul 06, 2021 594.55 616.25 594.55 602.07 355,283 +10.96(+1.85%)
Jul 02, 2021 592.00 597.50 585.70 591.11 254,269 +5.02(+0.86%)
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.