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

Hubspot Inc (NY: HUBS )

588.53 -1.52 (-0.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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, 2020 218.63 224.90 218.10 224.35 382,174 +6.69(+3.07%)
Jun 29, 2020 225.00 225.30 213.44 217.66 626,711 -7.38(-3.28%)
Jun 26, 2020 222.31 225.94 217.21 225.04 572,100 +3.29(+1.48%)
Jun 25, 2020 220.15 224.17 219.18 221.75 555,584 +2.66(+1.21%)
Jun 24, 2020 225.17 231.17 216.63 219.09 950,136 -6.95(-3.07%)
Jun 23, 2020 228.20 229.81 224.50 226.04 554,061 +2.16(+0.96%)
Jun 22, 2020 222.08 226.00 221.01 223.88 626,401 +3.90(+1.77%)
Jun 19, 2020 215.98 223.60 215.06 219.98 988,300 +7.06(+3.32%)
Jun 18, 2020 212.34 214.93 210.74 212.92 337,906 +0.31(+0.15%)
Jun 17, 2020 215.74 217.02 211.60 212.61 347,914 -2.45(-1.14%)
Jun 16, 2020 215.19 217.11 210.53 215.06 415,663 +6.22(+2.98%)
Jun 15, 2020 200.36 209.97 199.45 208.84 539,662 +4.35(+2.13%)
Jun 12, 2020 206.95 211.23 199.00 204.49 681,500 +3.63(+1.81%)
Jun 11, 2020 205.14 208.52 198.68 200.86 947,275 -10.08(-4.78%)
Jun 10, 2020 211.19 215.25 208.88 210.94 337,759 +2.68(+1.29%)
Jun 09, 2020 213.62 215.62 207.53 208.26 515,447 -6.01(-2.80%)
Jun 08, 2020 211.79 215.06 209.33 214.27 586,752 +2.51(+1.19%)
Jun 05, 2020 206.48 212.27 205.00 211.76 586,300 +4.59(+2.22%)
Jun 04, 2020 208.20 212.59 206.10 207.17 546,914 -2.99(-1.42%)
Jun 03, 2020 212.99 214.68 208.90 210.16 444,080 -1.75(-0.83%)
Jun 02, 2020 217.49 218.38 207.51 211.91 1,529,330 -1.31(-0.61%)
Jun 01, 2020 200.74 215.95 200.01 213.22 1,722,796 +13.28(+6.64%)
May 29, 2020 193.09 200.00 190.87 199.94 471,800 +7.75(+4.03%)
May 28, 2020 191.98 198.31 191.56 192.19 492,358 -1.55(-0.80%)
May 27, 2020 191.34 193.99 181.74 193.74 400,245 +3.44(+1.81%)
May 26, 2020 197.84 200.78 189.81 190.30 524,000 -3.99(-2.05%)
May 22, 2020 191.18 196.50 190.03 194.29 384,000 +3.84(+2.02%)
May 21, 2020 190.94 192.83 187.88 190.45 283,424 -0.41(-0.21%)
May 20, 2020 192.00 195.18 188.96 190.86 356,319 +2.20(+1.17%)
May 19, 2020 187.65 193.87 187.65 188.66 487,991 +0.64(+0.34%)
May 18, 2020 189.90 193.98 186.38 188.02 502,126 +4.40(+2.40%)
May 15, 2020 179.86 187.47 178.65 183.62 869,700 +2.59(+1.43%)
May 14, 2020 173.58 181.17 167.65 181.03 523,766 +5.11(+2.90%)
May 13, 2020 179.37 182.73 170.05 175.92 714,940 -3.33(-1.86%)
May 12, 2020 184.20 185.88 175.32 179.25 847,865 -4.29(-2.34%)
May 11, 2020 180.00 185.24 179.14 183.54 1,801,787 -0.71(-0.39%)
May 08, 2020 189.02 190.79 183.81 184.25 1,085,100 -4.28(-2.27%)
May 07, 2020 180.00 194.97 180.00 188.53 1,807,165 +13.32(+7.60%)
May 06, 2020 173.50 179.06 173.28 175.21 1,166,026 +3.79(+2.21%)
May 05, 2020 161.15 172.65 161.15 171.42 811,213 +11.48(+7.18%)
May 04, 2020 158.09 161.99 154.21 159.94 612,171 -0.62(-0.39%)
May 01, 2020 163.52 165.00 154.29 160.56 1,267,100 -8.07(-4.79%)
Apr 30, 2020 168.81 173.29 166.15 168.63 1,091,186 -1.03(-0.61%)
Apr 29, 2020 158.40 170.29 158.05 169.66 1,318,203 +14.65(+9.45%)
Apr 28, 2020 154.91 156.24 147.43 155.01 774,464 +3.02(+1.99%)
Apr 27, 2020 145.89 152.79 144.12 151.99 633,929 +6.64(+4.57%)
Apr 24, 2020 141.00 147.42 139.86 145.35 490,700 +5.57(+3.98%)
Apr 23, 2020 140.54 142.36 137.16 139.78 470,918 -1.25(-0.89%)
Apr 22, 2020 136.53 144.46 136.53 141.03 583,131 +6.19(+4.59%)
Apr 21, 2020 139.30 142.07 133.89 134.84 845,512 -7.57(-5.32%)
Apr 20, 2020 144.15 149.13 140.91 142.41 720,711 -3.67(-2.51%)
Apr 17, 2020 141.14 150.21 141.13 146.08 1,038,200 +10.05(+7.39%)
Apr 16, 2020 136.57 137.87 133.47 136.03 816,734 +1.05(+0.78%)
Apr 15, 2020 137.50 139.09 133.23 134.98 922,152 -8.04(-5.62%)
Apr 14, 2020 146.97 149.77 141.16 143.02 865,294 +0.43(+0.30%)
Apr 13, 2020 141.90 142.99 135.24 142.59 787,333 +0.69(+0.49%)
Apr 09, 2020 142.71 154.09 136.13 141.90 1,468,700 +2.38(+1.71%)
Apr 08, 2020 130.19 139.79 129.00 139.52 863,333 +12.15(+9.54%)
Apr 07, 2020 129.28 135.30 123.36 127.37 1,222,612 +4.90(+4.00%)
Apr 06, 2020 119.19 125.42 119.19 122.47 683,650 +9.21(+8.13%)
Apr 03, 2020 116.43 121.42 110.58 113.26 1,111,000 -3.60(-3.08%)
Apr 02, 2020 122.81 124.40 112.21 116.86 1,963,392 -8.24(-6.59%)
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.