Australia markets open in 9 hours 22 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
281.60+8.98 (+3.29%)
As of 10:38AM EDT. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022280.84286.72278.85281.60281.60101,406
26 Sept 2022271.38280.97270.60272.62272.62682,500
23 Sept 2022270.45273.62263.23272.81272.81593,500
22 Sept 2022280.11284.39273.31273.31273.31713,200
21 Sept 2022289.84296.23283.00283.29283.29672,400
20 Sept 2022286.00290.00283.25284.09284.09561,500
19 Sept 2022288.59294.55284.20289.99289.99674,200
16 Sept 2022295.15296.70286.03291.57291.57898,600
15 Sept 2022298.97311.95297.84302.84302.84530,400
14 Sept 2022305.33308.70299.00305.41305.41393,600
13 Sept 2022312.61318.01305.25305.64305.64685,700
12 Sept 2022333.50339.93325.58333.10333.10626,500
09 Sept 2022310.46333.06310.28332.50332.501,313,300
08 Sept 2022286.25303.58282.70303.56303.561,005,200
07 Sept 2022310.85318.00281.60292.30292.301,973,600
06 Sept 2022316.64319.56307.90311.12311.12566,100
02 Sept 2022316.19320.77302.63315.36315.36608,900
01 Sept 2022329.71334.28306.00310.01310.011,456,700
31 Aug 2022343.45350.00335.59337.04337.04416,300
30 Aug 2022339.69345.00329.27338.66338.66430,000
29 Aug 2022329.35342.60326.00333.23333.23275,600
26 Aug 2022351.11353.44335.33335.33335.33443,000
25 Aug 2022351.17352.49343.36351.97351.97415,300
24 Aug 2022344.59356.98341.69349.73349.73370,900
23 Aug 2022344.01353.49341.34342.04342.04324,500
22 Aug 2022341.64350.99335.00343.45343.45461,600
19 Aug 2022357.81358.00345.52351.58351.58425,800
18 Aug 2022365.19366.97359.02363.22363.22349,400
17 Aug 2022368.03372.72362.80365.45365.45412,400
16 Aug 2022382.14382.20369.59379.16379.16594,600
15 Aug 2022384.74397.39383.62388.54388.54315,700
12 Aug 2022388.34390.36378.75387.59387.59375,000
11 Aug 2022411.86412.50379.37384.09384.09783,800
10 Aug 2022384.94410.56383.52407.07407.071,429,900
09 Aug 2022377.10380.65362.27364.71364.71563,200
08 Aug 2022372.80393.39372.03385.22385.22933,400
05 Aug 2022361.00385.36356.00372.99372.991,400,100
04 Aug 2022348.81355.46338.05355.46355.46936,400
03 Aug 2022331.00354.90331.00350.18350.18916,700
02 Aug 2022310.00331.85309.42328.33328.33901,700
01 Aug 2022301.34321.64297.25313.83313.83755,900
29 July 2022301.51309.28295.55308.00308.00583,200
28 July 2022290.87302.60281.22300.73300.73925,000
27 July 2022283.71296.90280.23295.88295.88809,200
26 July 2022281.30281.30270.14272.26272.26643,300
25 July 2022299.52301.04286.10290.96290.96511,800
22 July 2022313.58324.78294.80300.50300.50634,000
21 July 2022306.29323.27305.38318.87318.87891,500
20 July 2022287.53316.23284.34309.29309.291,175,600
19 July 2022279.20283.88268.61283.63283.63786,500
18 July 2022277.72286.29273.00274.79274.79716,500
15 July 2022270.00277.18260.06273.71273.71850,800
14 July 2022267.93268.98257.21263.97263.97744,000
13 July 2022264.00283.52259.98270.03270.03972,200
12 July 2022292.50298.95270.67273.34273.341,194,400
11 July 2022303.52304.99291.00292.32292.32576,300
08 July 2022308.24317.63297.82305.80305.80789,100
07 July 2022318.83322.00302.63316.27316.271,388,800
06 July 2022330.24335.75313.04320.11320.11663,100
05 July 2022307.92330.00304.32329.46329.46719,800
01 July 2022301.64315.13298.15313.65313.65456,900
30 June 2022305.71305.71287.58300.65300.65451,300
29 June 2022307.88316.38297.89310.37310.37427,300
28 June 2022330.31340.00306.58307.88307.88957,400
27 June 2022344.03346.80328.97333.33333.33287,800
24 June 2022334.66347.78331.98343.71343.71707,400
23 June 2022310.67330.26302.31328.49328.49601,900
22 June 2022294.45314.38294.43303.92303.92566,900
21 June 2022300.18310.91298.39299.17299.17427,100
17 June 2022282.98297.73280.60292.74292.74645,700
16 June 2022293.95299.44278.49281.81281.81764,400
15 June 2022302.55315.94294.36307.54307.54656,300
14 June 2022299.55304.91291.65295.85295.85577,600
13 June 2022309.51311.62286.60294.71294.711,083,700
10 June 2022340.30344.93317.08325.60325.60778,700
09 June 2022361.05373.00348.67353.31353.31550,500
08 June 2022361.08373.90359.24360.34360.34467,100
07 June 2022351.81372.11350.07370.29370.29453,900
06 June 2022361.28364.94343.38355.60355.60453,600
03 June 2022361.62372.68351.38354.11354.11633,400
02 June 2022344.59381.18343.53373.17373.17748,500
01 June 2022349.78371.00337.12345.35345.351,051,300
31 May 2022353.12355.42333.11337.69337.691,162,400
27 May 2022338.50352.46338.50352.44352.44647,500
26 May 2022323.58338.21320.44335.12335.12505,100
25 May 2022305.86330.95304.25327.41327.41598,200
24 May 2022334.09334.09304.00307.95307.95772,700
23 May 2022329.82342.91321.86337.86337.86605,300
20 May 2022343.02350.85318.87333.54333.54787,300
19 May 2022327.42351.97322.98339.14339.141,371,400
18 May 2022331.64339.77305.48313.92313.92843,700
17 May 2022350.04355.04317.82337.28337.28657,700
16 May 2022347.59359.21335.64336.68336.68602,900
13 May 2022322.09359.68321.37355.87355.871,151,400
12 May 2022304.41324.37295.53309.73309.731,101,000
11 May 2022320.01337.99308.27310.00310.001,130,600
10 May 2022342.10348.39306.54325.16325.161,192,200
09 May 2022339.57357.08317.94332.91332.911,342,500
06 May 2022341.00384.99325.97356.38356.382,256,200
05 May 2022386.40386.40333.71341.21341.211,550,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...