Australia markets close in 2 hours 34 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
337.28+0.60 (+0.18%)
At close: 04:00PM EDT
338.20 +0.92 (+0.27%)
After hours: 06:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 2022374.12393.75343.57392.21392.211,044,700
03 May 2022386.55388.76365.21370.50370.50895,400
02 May 2022375.23391.23369.55390.71390.71410,700
29 Apr 2022393.94412.43378.00379.43379.43622,400
28 Apr 2022387.25403.31370.89398.48398.48809,700
27 Apr 2022374.57386.98367.11369.01369.01843,400
26 Apr 2022396.32396.52368.97373.93373.93803,500
25 Apr 2022390.00409.21390.00401.30401.30820,200
22 Apr 2022407.32415.09392.53396.28396.28495,800
21 Apr 2022435.00448.37400.58404.28404.28656,300
20 Apr 2022459.36459.36425.76426.13426.13540,300
19 Apr 2022435.91463.90427.55454.95454.95629,700
18 Apr 2022444.71444.71419.28433.36433.36380,000
14 Apr 2022467.01467.01444.00445.47445.47408,400
13 Apr 2022447.95472.12438.06465.26465.26537,300
12 Apr 2022460.97476.11441.53443.91443.91450,300
11 Apr 2022433.74459.99420.38454.56454.56893,800
08 Apr 2022443.16455.38435.67438.04438.04372,700
07 Apr 2022452.04466.61445.18454.89454.89458,200
06 Apr 2022465.00469.16440.00452.00452.00619,700
05 Apr 2022503.75503.75467.40475.18475.18512,800
04 Apr 2022494.08514.34490.94504.20504.20469,300
01 Apr 2022477.24497.66477.10490.93490.93536,300
31 Mar 2022506.00507.46473.30474.94474.94623,100
30 Mar 2022512.54520.57500.60505.52505.52417,100
29 Mar 2022503.71527.06497.46520.60520.60730,200
28 Mar 2022465.00492.50465.00492.27492.27621,900
25 Mar 2022477.87484.38455.81463.85463.85594,300
24 Mar 2022466.77474.90452.75474.51474.51338,200
23 Mar 2022474.84479.74447.32463.96463.96638,500
22 Mar 2022465.96492.81463.89481.85481.85382,300
21 Mar 2022482.64492.97456.10466.87466.87698,000
18 Mar 2022464.05492.55463.91491.73491.73716,000
17 Mar 2022438.93471.86430.64467.34467.34531,700
16 Mar 2022416.91448.41414.48448.16448.16731,300
15 Mar 2022386.68403.96380.69403.47403.47746,800
14 Mar 2022411.76419.57378.88385.67385.67888,900
11 Mar 2022441.59442.55412.29414.96414.96595,900
10 Mar 2022433.71439.36423.02436.99436.99348,600
09 Mar 2022435.36449.78426.56443.16443.16641,900
08 Mar 2022410.94430.05398.70414.71414.71966,800
07 Mar 2022466.21468.24409.35412.70412.701,220,500
04 Mar 2022504.58513.00451.41459.03459.031,066,700
03 Mar 2022534.00538.40491.78499.59499.59740,400
02 Mar 2022538.33541.78513.28534.00534.00519,400
01 Mar 2022526.96546.95524.64533.00533.00690,200
28 Feb 2022524.06530.88510.34525.00525.00636,200
25 Feb 2022520.80523.71501.64518.88518.88529,000
24 Feb 2022453.40526.42452.50525.00525.00750,200
23 Feb 2022478.00487.77475.12478.42478.42663,900
22 Feb 2022491.78506.78477.30478.57478.57567,600
18 Feb 2022516.56520.14496.36497.59497.59542,800
17 Feb 2022536.82536.82500.10507.58507.58696,800
16 Feb 2022547.60547.97530.22542.80542.80468,500
15 Feb 2022550.74557.16537.46555.96555.96571,000
14 Feb 2022530.00571.91526.38545.89545.89688,100
11 Feb 2022586.72596.17530.07544.92544.922,187,400
10 Feb 2022515.82563.23503.34534.46534.461,733,800
09 Feb 2022501.77529.79498.06522.86522.861,284,800
08 Feb 2022469.19499.95465.55494.20494.20950,100
07 Feb 2022474.76504.99473.50478.02478.02543,300
04 Feb 2022455.00478.11451.02472.13472.13781,300
03 Feb 2022463.99475.45446.87450.72450.72791,800
02 Feb 2022495.38500.00469.09481.00481.00640,200
01 Feb 2022496.76499.50470.00490.47490.47749,900
31 Jan 2022460.40488.80460.04488.80488.80837,900
28 Jan 2022431.76458.55421.24456.14456.14700,600
27 Jan 2022449.46451.45422.83426.87426.87756,700
26 Jan 2022455.06459.60423.17430.18430.18799,000
25 Jan 2022452.05459.78429.05435.11435.111,065,900
24 Jan 2022417.13472.99403.00465.07465.071,545,300
21 Jan 2022445.00456.44426.33427.67427.67797,000
20 Jan 2022468.47476.99450.05450.64450.64876,100
19 Jan 2022454.39475.03452.08452.96452.96816,100
18 Jan 2022451.00473.56440.32447.30447.30972,600
14 Jan 2022475.46478.36450.00462.20462.201,500,100
13 Jan 2022513.68515.66473.80475.47475.47974,400
12 Jan 2022527.00544.97502.80508.19508.191,166,400
11 Jan 2022524.81540.92517.83530.63530.63789,200
10 Jan 2022491.00528.18483.73525.89525.891,225,400
07 Jan 2022520.00539.88498.34509.69509.69904,700
06 Jan 2022510.88542.18498.09525.41525.411,442,500
05 Jan 2022550.01550.01508.84512.86512.861,621,900
04 Jan 2022609.00609.00540.47564.91564.911,869,700
03 Jan 2022659.24659.24600.48607.59607.59887,700
31 Dec 2021660.06670.61655.00659.15659.15341,800
30 Dec 2021657.94678.99654.15663.25663.25242,200
29 Dec 2021666.11666.11643.23659.15659.15404,000
28 Dec 2021676.84685.16661.50666.16666.16285,800
27 Dec 2021683.48690.95673.97675.69675.69347,200
23 Dec 2021675.49681.56664.59675.00675.00256,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...