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

Hubspot Inc (NY: HUBS )

587.15 -2.90 (-0.49%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2022 301.51 309.28 295.55 308.00 583,222 +7.27(+2.42%)
Jul 28, 2022 290.87 302.60 281.22 300.73 924,406 +4.85(+1.64%)
Jul 27, 2022 283.71 296.90 280.23 295.88 809,248 +23.62(+8.68%)
Jul 26, 2022 281.30 281.30 270.14 272.26 643,340 -18.70(-6.43%)
Jul 25, 2022 299.52 301.04 286.10 290.96 511,824 -9.54(-3.17%)
Jul 22, 2022 313.58 324.78 294.80 300.50 633,956 -18.37(-5.76%)
Jul 21, 2022 306.29 323.27 305.38 318.87 891,456 +9.58(+3.10%)
Jul 20, 2022 287.53 316.23 284.34 309.29 1,175,619 +25.66(+9.05%)
Jul 19, 2022 279.20 283.88 268.61 283.63 786,198 +8.84(+3.22%)
Jul 18, 2022 277.72 286.29 273.00 274.79 716,477 +1.08(+0.39%)
Jul 15, 2022 270.00 277.18 260.06 273.71 850,803 +9.74(+3.69%)
Jul 14, 2022 267.93 268.98 257.21 263.97 743,994 -6.06(-2.24%)
Jul 13, 2022 264.00 283.52 259.98 270.03 972,845 -3.31(-1.21%)
Jul 12, 2022 292.50 298.95 270.67 273.34 1,194,458 -18.98(-6.49%)
Jul 11, 2022 303.52 304.99 291.00 292.32 576,360 -13.48(-4.41%)
Jul 08, 2022 308.24 317.63 297.82 305.80 789,083 -10.47(-3.31%)
Jul 07, 2022 318.83 322.00 302.63 316.27 1,388,754 -3.84(-1.20%)
Jul 06, 2022 330.24 335.75 313.04 320.11 663,078 -9.35(-2.84%)
Jul 05, 2022 307.92 330.00 304.32 329.46 734,753 +15.81(+5.04%)
Jul 01, 2022 301.64 315.13 298.15 313.65 456,867 +13.00(+4.32%)
Jun 30, 2022 305.71 305.71 287.58 300.65 451,330 -9.72(-3.13%)
Jun 29, 2022 307.88 316.38 297.89 310.37 514,614 +2.49(+0.81%)
Jun 28, 2022 330.31 340.00 306.58 307.88 957,396 -25.45(-7.64%)
Jun 27, 2022 344.03 346.80 328.97 333.33 287,791 -10.38(-3.02%)
Jun 24, 2022 334.66 347.78 331.98 343.71 707,429 +15.22(+4.63%)
Jun 23, 2022 310.67 330.26 302.31 328.49 601,800 +24.57(+8.08%)
Jun 22, 2022 294.45 314.38 294.43 303.92 566,916 +4.75(+1.59%)
Jun 21, 2022 300.18 310.91 298.39 299.17 427,123 +6.43(+2.20%)
Jun 17, 2022 282.98 297.73 280.60 292.74 645,888 +10.93(+3.88%)
Jun 16, 2022 293.95 299.44 278.49 281.81 764,446 -25.73(-8.37%)
Jun 15, 2022 302.55 315.94 294.36 307.54 656,437 +11.69(+3.95%)
Jun 14, 2022 299.55 304.91 291.65 295.85 577,557 +1.14(+0.39%)
Jun 13, 2022 309.51 311.62 286.60 294.71 1,083,680 -30.89(-9.49%)
Jun 10, 2022 340.30 344.93 317.07 325.60 779,006 -27.71(-7.84%)
Jun 09, 2022 361.05 373.00 348.67 353.31 550,535 -7.03(-1.95%)
Jun 08, 2022 361.08 373.90 359.24 360.34 467,144 -9.95(-2.69%)
Jun 07, 2022 351.81 372.11 350.07 370.29 453,917 +14.69(+4.13%)
Jun 06, 2022 361.28 364.94 343.38 355.60 453,605 +1.49(+0.42%)
Jun 03, 2022 361.62 372.68 351.38 354.11 633,445 -19.06(-5.11%)
Jun 02, 2022 344.59 381.18 343.53 373.17 748,509 +27.82(+8.06%)
Jun 01, 2022 349.78 371.00 337.12 345.35 1,051,344 +7.66(+2.27%)
May 31, 2022 353.12 355.42 333.11 337.69 1,162,417 -14.75(-4.19%)
May 27, 2022 338.50 352.46 338.50 352.44 647,497 +17.32(+5.17%)
May 26, 2022 323.58 338.21 320.44 335.12 505,155 +7.71(+2.35%)
May 25, 2022 305.86 330.95 304.25 327.41 598,318 +19.46(+6.32%)
May 24, 2022 334.09 334.09 304.00 307.95 772,736 -29.91(-8.85%)
May 23, 2022 329.82 342.91 321.86 337.86 605,225 +4.32(+1.30%)
May 20, 2022 343.02 350.85 318.87 333.54 786,299 -5.60(-1.65%)
May 19, 2022 327.42 351.97 322.98 339.14 1,371,534 +25.22(+8.03%)
May 18, 2022 331.64 339.77 305.48 313.92 843,715 -23.36(-6.93%)
May 17, 2022 350.04 355.04 317.82 337.28 657,781 +0.60(+0.18%)
May 16, 2022 347.59 359.21 335.64 336.68 602,893 -19.19(-5.39%)
May 13, 2022 322.09 359.68 321.37 355.87 1,151,496 +46.14(+14.90%)
May 12, 2022 304.41 324.37 295.53 309.73 1,100,985 -0.27(-0.09%)
May 11, 2022 320.01 337.99 308.27 310.00 1,130,715 -15.16(-4.66%)
May 10, 2022 342.10 348.39 306.54 325.16 1,192,288 -7.75(-2.33%)
May 09, 2022 339.57 357.08 317.94 332.91 1,342,631 -23.47(-6.59%)
May 06, 2022 341.00 384.99 325.97 356.38 2,256,245 +15.17(+4.45%)
May 05, 2022 386.40 386.40 333.71 341.21 1,550,245 -51.00(-13.00%)
May 04, 2022 374.12 393.75 343.57 392.21 1,044,706 +21.71(+5.86%)
May 03, 2022 386.55 388.75 365.21 370.50 895,559 -20.21(-5.17%)
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.