Hubspot Inc (NY: HUBS )

315.60 USD +6.36 (+2.06%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 309.16 315.71 303.03 315.60 344,400 +6.36(+2.06%)
Oct 22, 2020 307.53 310.39 300.45 309.24 423,961 +1.18(+0.38%)
Oct 21, 2020 312.13 313.13 304.01 308.06 326,922 -1.73(-0.56%)
Oct 20, 2020 310.00 314.76 309.20 309.79 208,222 -1.85(-0.59%)
Oct 19, 2020 319.04 319.66 310.20 311.64 240,506 +0.38(+0.12%)
Oct 16, 2020 316.25 318.97 309.90 311.26 192,700 -0.93(-0.30%)
Oct 15, 2020 305.02 313.38 304.10 312.19 272,555 -1.17(-0.37%)
Oct 14, 2020 323.80 325.44 310.08 313.36 270,514 -5.97(-1.87%)
Oct 13, 2020 322.00 326.25 318.59 319.33 478,979 -3.41(-1.06%)
Oct 12, 2020 328.99 330.72 319.25 322.74 393,164 +1.17(+0.36%)
Oct 09, 2020 313.02 322.71 313.02 321.57 490,700 +11.84(+3.82%)
Oct 08, 2020 311.83 311.83 302.35 309.73 432,628 +5.12(+1.68%)
Oct 07, 2020 299.00 305.98 295.54 304.61 497,038 +11.27(+3.84%)
Oct 06, 2020 289.51 299.92 289.51 293.34 459,924 +3.82(+1.32%)
Oct 05, 2020 287.44 293.33 286.03 289.52 473,262 +4.07(+1.43%)
Oct 02, 2020 288.25 291.00 281.57 285.45 584,700 -7.99(-2.72%)
Oct 01, 2020 296.19 298.09 289.24 293.44 473,199 +1.21(+0.41%)
Sep 30, 2020 298.18 299.36 289.06 292.23 396,284 -7.36(-2.46%)
Sep 29, 2020 302.19 303.86 297.65 299.59 285,305 -2.27(-0.75%)
Sep 28, 2020 296.55 303.67 295.46 301.86 388,710 +7.83(+2.66%)
Sep 25, 2020 283.85 297.10 280.80 294.03 428,200 +10.85(+3.83%)
Sep 24, 2020 279.55 286.83 272.28 283.18 447,123 +0.01(+0.00%)
Sep 23, 2020 286.20 293.42 282.50 283.17 636,512 +0.99(+0.35%)
Sep 22, 2020 285.00 285.52 275.37 282.18 487,183 -2.50(-0.88%)
Sep 21, 2020 268.87 285.57 265.39 284.68 473,903 +10.81(+3.95%)
Sep 18, 2020 272.77 276.24 267.46 273.87 644,700 +3.76(+1.39%)
Sep 17, 2020 270.69 273.56 264.06 270.11 501,250 -7.05(-2.54%)
Sep 16, 2020 284.44 288.00 276.58 277.16 308,307 -5.37(-1.90%)
Sep 15, 2020 281.49 288.13 277.06 282.53 325,072 +2.07(+0.74%)
Sep 14, 2020 279.75 282.58 274.08 280.46 319,401 +0.95(+0.34%)
Sep 11, 2020 288.57 288.66 274.04 279.51 336,700 -5.95(-2.08%)
Sep 10, 2020 287.64 297.68 283.75 285.46 549,872 +1.35(+0.48%)
Sep 09, 2020 283.26 286.31 276.80 284.11 485,929 +9.40(+3.42%)
Sep 08, 2020 269.01 285.89 268.00 274.71 518,256 -5.40(-1.93%)
Sep 04, 2020 286.00 289.08 260.79 280.11 754,700 -7.63(-2.65%)
Sep 03, 2020 295.15 299.16 281.13 287.74 565,783 -17.97(-5.88%)
Sep 02, 2020 317.41 320.89 299.05 305.71 522,480 -8.54(-2.72%)
Sep 01, 2020 302.77 315.80 301.92 314.25 460,027 +14.57(+4.86%)
Aug 31, 2020 299.98 301.94 295.38 299.68 326,550 -0.13(-0.04%)
Aug 28, 2020 298.04 304.79 297.64 299.81 307,800 +3.71(+1.25%)
Aug 27, 2020 297.30 298.68 290.70 296.10 363,720 -0.87(-0.29%)
Aug 26, 2020 290.67 302.00 290.55 296.97 563,642 +10.91(+3.81%)
Aug 25, 2020 284.00 287.87 281.74 286.06 275,783 +1.54(+0.54%)
Aug 24, 2020 287.99 289.21 282.04 284.52 355,776 +0.11(+0.04%)
Aug 21, 2020 287.20 288.88 283.81 284.41 366,700 -2.79(-0.97%)
Aug 20, 2020 284.37 289.35 283.03 287.20 393,417 +2.09(+0.73%)
Aug 19, 2020 285.00 291.82 278.81 285.11 453,349 +1.02(+0.36%)
Aug 18, 2020 284.98 286.07 279.62 284.09 541,150 +0.37(+0.13%)
Aug 17, 2020 282.68 287.25 280.81 283.72 592,274 +4.91(+1.76%)
Aug 14, 2020 279.85 284.95 274.52 278.81 1,063,000 +3.19(+1.16%)
Aug 13, 2020 256.89 276.43 254.43 275.62 1,047,744 +19.63(+7.67%)
Aug 12, 2020 257.24 261.37 254.68 255.99 361,308 -0.38(-0.15%)
Aug 11, 2020 257.38 264.41 251.45 256.37 565,886 -4.05(-1.56%)
Aug 10, 2020 257.27 264.65 251.33 260.42 844,200 +1.96(+0.76%)
Aug 07, 2020 258.66 268.43 253.42 258.46 978,000 -2.35(-0.90%)
Aug 06, 2020 257.73 264.81 249.36 260.81 1,669,367 +23.01(+9.68%)
Aug 05, 2020 232.75 239.55 230.92 237.80 939,454 +6.47(+2.80%)
Aug 04, 2020 240.33 240.33 227.32 231.33 642,947 -8.78(-3.66%)
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.