Indicators

Hubspot Inc (NY: HUBS )

536.00 +1.12 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	588.61	598.33	580.26	589.79	809,443	+3.78(+0.65%)
Jun 27, 2024	568.00	590.50	565.55	586.01	561,935	+17.49(+3.08%)
Jun 26, 2024	584.31	584.31	559.40	568.52	941,409	-16.69(-2.85%)
Jun 25, 2024	575.06	586.81	571.73	585.21	490,351	+11.61(+2.02%)
Jun 24, 2024	569.50	580.49	562.62	573.60	487,674	-4.83(-0.84%)
Jun 21, 2024	560.00	580.64	550.91	578.43	2,162,466	+21.18(+3.80%)
Jun 20, 2024	561.99	563.02	552.00	557.25	773,774	-4.75(-0.85%)
Jun 18, 2024	559.11	573.25	553.84	562.00	587,920	-8.99(-1.57%)
Jun 17, 2024	578.13	581.65	570.65	570.99	444,430	-13.72(-2.35%)
Jun 14, 2024	572.36	587.49	569.41	584.71	466,155	+17.71(+3.12%)
Jun 13, 2024	592.99	598.08	566.90	567.00	775,118	-24.35(-4.12%)
Jun 12, 2024	596.30	604.65	588.56	591.35	559,431	+2.89(+0.49%)
Jun 11, 2024	596.18	599.48	584.16	588.46	501,738	-7.46(-1.25%)
Jun 10, 2024	596.00	600.83	593.00	595.92	625,265	-0.73(-0.12%)
Jun 07, 2024	595.00	598.01	591.48	596.65	320,892	-1.86(-0.31%)
Jun 06, 2024	600.95	611.67	597.35	598.51	411,670	-7.01(-1.16%)
Jun 05, 2024	614.88	617.78	598.65	605.52	471,110	-3.41(-0.56%)
Jun 04, 2024	606.90	615.96	604.02	608.93	686,280	+11.78(+1.97%)

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.