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 (%)
Apr 26, 2024 634.31 642.09 630.52 631.13 591,062 -4.97(-0.78%)
Apr 25, 2024 644.16 644.16 622.42 636.10 496,984 -15.64(-2.40%)
Apr 24, 2024 661.64 664.02 647.28 651.74 399,512 -0.04(-0.01%)
Apr 23, 2024 641.30 656.80 631.12 651.78 680,660 +18.74(+2.96%)
Apr 22, 2024 632.72 641.55 619.71 633.04 511,522 +1.80(+0.29%)
Apr 19, 2024 652.00 662.52 623.57 631.24 810,765 -18.34(-2.82%)
Apr 18, 2024 634.59 668.65 631.80 649.58 726,085 +16.13(+2.55%)
Apr 17, 2024 633.85 656.88 633.23 633.45 556,939 -0.40(-0.06%)
Apr 16, 2024 636.18 639.19 628.99 633.85 366,003 -3.78(-0.59%)
Apr 15, 2024 663.16 664.70 637.27 637.63 345,741 -25.72(-3.88%)
Apr 12, 2024 677.74 679.30 653.91 663.35 474,196 -18.67(-2.74%)
Apr 11, 2024 660.01 682.66 660.01 682.02 521,459 +24.31(+3.70%)
Apr 10, 2024 641.25 662.78 636.05 657.71 366,090 -1.42(-0.22%)
Apr 09, 2024 669.64 678.61 656.61 659.13 539,021 -11.02(-1.64%)
Apr 08, 2024 670.00 674.50 657.75 670.15 457,117 +0.15(+0.02%)
Apr 05, 2024 670.03 688.87 669.89 670.00 917,198 +12.15(+1.85%)
Apr 04, 2024 630.00 693.85 628.86 657.85 3,057,412 +31.15(+4.97%)
Apr 03, 2024 605.43 637.44 605.43 626.70 680,593 +16.73(+2.74%)
Apr 02, 2024 627.12 628.18 608.21 609.97 636,421 -26.88(-4.22%)
Apr 01, 2024 624.07 649.20 622.06 636.85 711,142 +10.29(+1.64%)
Mar 28, 2024 623.27 628.98 619.14 626.56 437,968 +3.23(+0.52%)
Mar 27, 2024 636.09 637.91 609.56 623.33 441,348 -8.70(-1.38%)
Mar 26, 2024 632.06 635.22 626.07 632.03 444,297 +2.21(+0.35%)
Mar 25, 2024 614.46 633.08 614.30 629.82 323,159 +8.07(+1.30%)
Mar 22, 2024 618.49 623.66 603.99 621.75 365,292 +1.23(+0.20%)
Mar 21, 2024 625.22 631.57 619.45 620.52 549,823 -5.12(-0.82%)
Mar 20, 2024 614.52 628.23 610.20 625.64 309,641 +12.93(+2.11%)
Mar 19, 2024 597.68 615.00 589.16 612.71 341,155 +12.86(+2.14%)
Mar 18, 2024 605.03 608.15 598.13 599.85 240,280 -1.25(-0.21%)
Mar 15, 2024 618.73 620.06 600.41 601.10 488,413 -28.91(-4.59%)
Mar 14, 2024 626.83 637.76 620.06 630.01 488,263 +5.01(+0.80%)
Mar 13, 2024 621.00 628.47 618.07 625.00 435,400 +3.84(+0.62%)
Mar 12, 2024 623.25 625.44 617.83 621.16 346,144 +8.66(+1.41%)
Mar 11, 2024 605.50 618.38 601.75 612.50 353,442 +8.01(+1.33%)
Mar 08, 2024 613.00 624.85 603.99 604.49 266,134 -8.49(-1.39%)
Mar 07, 2024 612.01 617.06 601.94 612.98 237,663 +2.39(+0.39%)
Mar 06, 2024 615.38 619.02 608.56 610.59 307,224 +4.71(+0.78%)
Mar 05, 2024 620.14 624.62 596.08 605.88 456,856 -22.83(-3.63%)
Mar 04, 2024 634.21 635.52 624.20 628.71 323,926 -5.09(-0.80%)
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.