HubSpot Inc (096.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | - |
| 25 Apr 2024 | 604.40 | 604.40 | 591.60 | 591.60 | 591.60 | - |
| 24 Apr 2024 | 607.00 | 616.00 | 607.00 | 610.00 | 610.00 | - |
| 23 Apr 2024 | 591.60 | 605.60 | 591.60 | 605.60 | 605.60 | 12 |
| 22 Apr 2024 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | - |
| 19 Apr 2024 | 604.20 | 604.20 | 589.60 | 589.60 | 589.60 | - |
| 18 Apr 2024 | 591.60 | 606.80 | 591.60 | 606.80 | 606.80 | - |
| 17 Apr 2024 | 594.00 | 604.60 | 594.00 | 604.60 | 604.60 | - |
| 16 Apr 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| 15 Apr 2024 | 621.40 | 621.40 | 607.40 | 607.40 | 607.40 | 100 |
| 12 Apr 2024 | 633.20 | 633.20 | 633.20 | 633.20 | 633.20 | - |
| 11 Apr 2024 | 609.20 | 631.00 | 609.20 | 631.00 | 631.00 | 2 |
| 10 Apr 2024 | 604.60 | 612.40 | 604.60 | 612.40 | 612.40 | - |
| 09 Apr 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| 08 Apr 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | - |
| 05 Apr 2024 | 605.00 | 621.60 | 605.00 | 621.60 | 621.60 | 2 |
| 04 Apr 2024 | 575.80 | 615.80 | 575.80 | 615.80 | 615.80 | 1 |
| 03 Apr 2024 | 562.40 | 562.40 | 562.40 | 562.40 | 562.40 | - |
| 02 Apr 2024 | 591.40 | 591.40 | 591.40 | 591.40 | 591.40 | - |
| 28 Mar 2024 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | - |
| 27 Mar 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.80 | - |
| 26 Mar 2024 | 579.40 | 579.40 | 579.40 | 579.40 | 579.40 | - |
| 25 Mar 2024 | 572.80 | 572.80 | 572.80 | 572.80 | 572.80 | - |
| 22 Mar 2024 | 571.00 | 575.20 | 567.00 | 575.20 | 575.20 | - |
| 21 Mar 2024 | 566.80 | 579.00 | 566.80 | 576.60 | 576.60 | - |
| 20 Mar 2024 | 562.40 | 570.80 | 562.40 | 570.80 | 570.80 | 20 |
| 19 Mar 2024 | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | - |
| 18 Mar 2024 | 550.40 | 558.00 | 550.40 | 553.40 | 553.40 | - |
| 15 Mar 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - |
| 14 Mar 2024 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - |
| 13 Mar 2024 | 562.20 | 568.40 | 562.20 | 568.40 | 568.40 | - |
| 12 Mar 2024 | 559.00 | 568.80 | 559.00 | 567.00 | 567.00 | 22 |
| 11 Mar 2024 | 551.40 | 551.40 | 551.40 | 551.40 | 551.40 | - |
| 08 Mar 2024 | 555.00 | 564.60 | 555.00 | 557.20 | 557.20 | - |
| 07 Mar 2024 | 556.40 | 561.20 | 556.40 | 559.60 | 559.60 | - |
| 06 Mar 2024 | 555.20 | 565.20 | 555.20 | 563.40 | 563.40 | - |
| 05 Mar 2024 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | - |
| 04 Mar 2024 | 582.20 | 582.20 | 578.00 | 578.60 | 578.60 | 15 |
| 01 Mar 2024 | 570.60 | 583.40 | 570.00 | 583.40 | 583.40 | 101 |
| 29 Feb 2024 | 562.60 | 568.60 | 562.60 | 568.60 | 568.60 | 9 |
| 28 Feb 2024 | 565.40 | 570.60 | 565.00 | 565.00 | 565.00 | 1 |
| 27 Feb 2024 | 556.20 | 561.40 | 556.20 | 561.40 | 561.40 | 1 |
| 26 Feb 2024 | 556.20 | 556.20 | 555.00 | 555.00 | 555.00 | 30 |
| 23 Feb 2024 | 552.20 | 558.00 | 552.20 | 558.00 | 558.00 | 16 |
| 22 Feb 2024 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | - |
| 21 Feb 2024 | 547.80 | 547.80 | 537.20 | 537.20 | 537.20 | 1 |
| 20 Feb 2024 | 563.40 | 563.40 | 549.80 | 550.80 | 550.80 | - |
| 19 Feb 2024 | 566.40 | 566.40 | 566.40 | 566.40 | 566.40 | - |
| 16 Feb 2024 | 563.40 | 568.20 | 563.40 | 568.20 | 568.20 | - |
| 15 Feb 2024 | 592.40 | 605.00 | 592.40 | 605.00 | 605.00 | 6 |
| 14 Feb 2024 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | - |
| 13 Feb 2024 | 569.80 | 569.80 | 564.40 | 564.40 | 564.40 | 44 |
| 12 Feb 2024 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | - |
| 09 Feb 2024 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | - |
| 08 Feb 2024 | 563.00 | 582.40 | 563.00 | 581.00 | 581.00 | 1 |
| 07 Feb 2024 | 560.40 | 567.80 | 560.40 | 567.80 | 567.80 | - |
| 06 Feb 2024 | 558.00 | 562.00 | 558.00 | 562.00 | 562.00 | 2 |
| 05 Feb 2024 | 564.60 | 564.60 | 564.60 | 564.60 | 564.60 | - |
| 02 Feb 2024 | 561.20 | 562.60 | 561.20 | 562.60 | 562.60 | - |
| 01 Feb 2024 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | - |
| 31 Jan 2024 | 574.20 | 574.20 | 574.20 | 574.20 | 574.20 | - |
| 30 Jan 2024 | 560.00 | 574.20 | 560.00 | 574.20 | 574.20 | 5 |
| 29 Jan 2024 | 540.00 | 540.00 | 538.00 | 538.00 | 538.00 | - |
| 26 Jan 2024 | 536.20 | 536.20 | 536.20 | 536.20 | 536.20 | - |
| 25 Jan 2024 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | - |
| 24 Jan 2024 | 542.00 | 542.00 | 539.00 | 539.00 | 539.00 | - |
| 23 Jan 2024 | 540.20 | 544.20 | 540.20 | 544.20 | 544.20 | - |
| 22 Jan 2024 | 531.00 | 538.00 | 531.00 | 536.00 | 536.00 | 6 |
| 19 Jan 2024 | 524.80 | 524.80 | 524.80 | 524.80 | 524.80 | - |
| 18 Jan 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 514.80 | - |
| 17 Jan 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | - |
| 16 Jan 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 15 Jan 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | - |
| 12 Jan 2024 | 516.60 | 516.60 | 513.60 | 513.60 | 513.60 | - |
| 11 Jan 2024 | 517.20 | 517.20 | 517.20 | 517.20 | 517.20 | - |
| 10 Jan 2024 | 513.40 | 521.60 | 513.40 | 521.60 | 521.60 | 3 |
| 09 Jan 2024 | 505.80 | 512.40 | 505.80 | 512.40 | 512.40 | 4 |
| 08 Jan 2024 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | - |
| 05 Jan 2024 | 482.50 | 484.90 | 482.50 | 484.90 | 484.90 | 18 |
| 04 Jan 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| 03 Jan 2024 | 496.90 | 496.90 | 496.90 | 496.90 | 496.90 | - |
| 02 Jan 2024 | 524.20 | 524.20 | 507.00 | 507.00 | 507.00 | 12 |
| 29 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 28 Dec 2023 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | - |
| 27 Dec 2023 | 524.20 | 525.80 | 524.20 | 525.80 | 525.80 | 50 |
| 22 Dec 2023 | 522.20 | 525.40 | 522.20 | 525.40 | 525.40 | 53 |
| 21 Dec 2023 | 514.80 | 514.80 | 514.80 | 514.80 | 514.80 | - |
| 20 Dec 2023 | 515.40 | 525.00 | 515.40 | 520.00 | 520.00 | 4 |
| 19 Dec 2023 | 513.40 | 513.40 | 513.40 | 513.40 | 513.40 | - |
| 18 Dec 2023 | 509.40 | 517.80 | 509.40 | 514.40 | 514.40 | 1 |
| 15 Dec 2023 | 501.80 | 510.00 | 501.80 | 510.00 | 510.00 | - |
| 14 Dec 2023 | 488.40 | 500.40 | 488.40 | 494.60 | 494.60 | 3 |
| 13 Dec 2023 | 486.90 | 486.90 | 486.90 | 486.90 | 486.90 | - |
| 12 Dec 2023 | 463.60 | 463.60 | 463.60 | 463.60 | 463.60 | - |
| 11 Dec 2023 | 464.20 | 470.60 | 464.20 | 468.30 | 468.30 | - |
| 08 Dec 2023 | 454.00 | 467.80 | 454.00 | 467.80 | 467.80 | 5 |
| 07 Dec 2023 | 460.10 | 460.10 | 460.10 | 460.10 | 460.10 | - |
| 06 Dec 2023 | 467.10 | 467.10 | 467.10 | 467.10 | 467.10 | - |
| 05 Dec 2023 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | - |
| 04 Dec 2023 | 473.10 | 473.10 | 473.10 | 473.10 | 473.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.