Australia markets close in 2 hours 57 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
633.85-3.78 (-0.59%)
At close: 04:00PM EDT
638.44 +4.59 (+0.72%)
After hours: 08:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024636.18639.19628.98633.85633.85364,100
15 Apr 2024663.16664.70637.27637.63637.63345,700
12 Apr 2024677.74679.30653.91663.35663.35469,900
11 Apr 2024660.01682.66660.01682.02682.02520,400
10 Apr 2024641.25662.78636.05657.71657.71364,500
09 Apr 2024669.64678.61656.61659.13659.13539,000
08 Apr 2024670.00674.50657.75670.15670.15457,100
05 Apr 2024670.03688.87669.89670.00670.00916,700
04 Apr 2024630.00693.85628.86657.85657.853,057,700
03 Apr 2024605.43637.44605.43626.70626.70680,600
02 Apr 2024627.12628.18608.21609.97609.97636,600
01 Apr 2024624.07649.20622.06636.85636.85711,000
28 Mar 2024623.27628.98619.14626.56626.56438,000
27 Mar 2024636.09637.91609.56623.33623.33441,300
26 Mar 2024632.06635.22626.07632.03632.03444,300
25 Mar 2024614.46633.08614.30629.82629.82323,100
22 Mar 2024618.49623.66603.99621.75621.75365,300
21 Mar 2024625.22631.57619.45620.52620.52549,700
20 Mar 2024614.52628.23610.20625.64625.64309,900
19 Mar 2024597.68615.00589.16612.71612.71341,100
18 Mar 2024605.03608.16598.14599.85599.85240,300
15 Mar 2024618.73620.06600.41601.10601.10488,300
14 Mar 2024626.83637.77620.06630.01630.01488,300
13 Mar 2024621.00628.47618.07625.00625.00435,800
12 Mar 2024623.25625.44617.83621.16621.16346,100
11 Mar 2024605.50618.38601.75612.50612.50353,400
08 Mar 2024613.00624.85603.99604.49604.49266,100
07 Mar 2024612.01617.06601.94612.98612.98237,700
06 Mar 2024615.38619.02608.56610.59610.59307,200
05 Mar 2024620.14624.62596.08605.88605.88456,800
04 Mar 2024634.21635.52624.20628.71628.71323,900
01 Mar 2024620.00635.25614.68633.80633.80386,200
29 Feb 2024615.28619.85609.43618.81618.81606,600
28 Feb 2024611.42617.00605.60612.69612.69266,000
27 Feb 2024611.84621.06609.04615.61615.61349,600
26 Feb 2024609.54614.25600.89606.96606.96225,100
23 Feb 2024605.80610.22601.26605.41605.41243,900
22 Feb 2024605.89609.98600.08600.35600.35380,900
21 Feb 2024581.39591.34578.06589.23589.23467,600
20 Feb 2024600.00607.98589.59595.34595.34564,500
16 Feb 2024603.10618.77596.95613.50613.50789,600
15 Feb 2024644.00646.56601.35608.96608.961,447,400
14 Feb 2024613.74631.45606.99629.64629.64895,100
13 Feb 2024590.52613.34588.04603.91603.91578,500
12 Feb 2024639.52641.01611.26617.07617.07616,300
09 Feb 2024635.03660.00634.99646.63646.63540,600
08 Feb 2024613.06629.45613.06628.69628.69392,300
07 Feb 2024610.00615.39597.59609.85609.85387,200
06 Feb 2024608.02608.13596.86605.93605.93307,900
05 Feb 2024607.94611.80593.59602.85602.85396,600
02 Feb 2024610.00615.72599.25612.39612.39443,800
01 Feb 2024614.06621.99605.11612.97612.97436,500
31 Jan 2024614.37623.16602.82611.00611.00518,800
30 Jan 2024610.04635.74610.00623.98623.98813,000
29 Jan 2024591.07610.36591.07609.94609.94429,800
26 Jan 2024583.79595.00581.57588.74588.74198,500
25 Jan 2024592.15596.51578.34585.73585.73264,900
24 Jan 2024598.08599.65585.19585.70585.70255,200
23 Jan 2024592.30595.22583.06590.97590.97331,400
22 Jan 2024589.00598.00582.74590.25590.25352,500
19 Jan 2024579.39582.67570.80581.40581.40336,100
18 Jan 2024571.42574.83561.56573.91573.91318,900
17 Jan 2024560.66565.15546.48564.09564.09316,600
16 Jan 2024555.84565.64553.34565.62565.62286,600
12 Jan 2024572.51573.98560.99561.35561.35284,400
11 Jan 2024576.84576.84559.90570.33570.33287,200
10 Jan 2024573.24577.99565.99569.89569.89301,500
09 Jan 2024555.36570.78554.13564.30564.30348,500
08 Jan 2024547.36560.67543.98557.17557.17325,400
05 Jan 2024527.66544.41527.00537.84537.84384,700
04 Jan 2024530.93541.08529.52530.25530.25333,900
03 Jan 2024538.81545.28528.62533.27533.27558,900
02 Jan 2024572.94574.09540.28547.86547.86738,800
29 Dec 2023587.80592.00580.00580.54580.54258,200
28 Dec 2023585.54593.53579.93589.05589.05281,200
27 Dec 2023585.88588.87581.67585.36585.36206,500
26 Dec 2023580.10586.29575.92584.56584.56241,600
22 Dec 2023578.31584.25573.74579.90579.90281,800
21 Dec 2023573.93580.53570.63578.31578.31340,200
20 Dec 2023561.36576.90558.81564.71564.71577,300
19 Dec 2023562.68574.00562.42567.35567.35341,800
18 Dec 2023555.23566.15553.81563.67563.67291,800
15 Dec 2023555.23565.74550.00557.72557.72644,000
14 Dec 2023540.00556.43539.91553.35553.35845,000
13 Dec 2023527.00537.01518.75533.79533.79424,000
12 Dec 2023512.81528.76505.25527.24527.24575,800
11 Dec 2023500.06507.86497.99501.70501.70214,000
08 Dec 2023488.46506.70485.78502.04502.04392,300
07 Dec 2023495.74497.13490.10492.04492.04292,500
06 Dec 2023503.11508.00497.57497.79497.79298,700
05 Dec 2023502.35507.91496.96503.00503.00284,700
04 Dec 2023512.01517.31506.38506.99506.99599,100
01 Dec 2023494.45517.46492.20516.97516.97863,200
30 Nov 2023500.00508.29488.26493.93493.93959,500
29 Nov 2023482.01499.15482.01496.52496.52822,100
28 Nov 2023462.55476.89462.55475.59475.59355,700
27 Nov 2023466.64472.89465.25465.42465.42298,200
24 Nov 2023466.11468.15462.79467.75467.75126,400
22 Nov 2023476.22476.22467.01467.69467.69323,800
21 Nov 2023466.80476.94465.99471.60471.60343,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...