Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

516.97

+23.04

(+4.66%)

At close: 04:00PM EST

516.16

-0.81

(-0.16%)

After hours:

07:50PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	494.45	517.46	492.20	516.97	516.97	863,200
30 Nov 2023	500.00	508.29	488.26	493.93	493.93	959,500
29 Nov 2023	482.01	499.15	482.01	496.52	496.52	822,100
28 Nov 2023	462.55	476.89	462.55	475.59	475.59	355,700
27 Nov 2023	466.64	472.89	465.25	465.42	465.42	298,200
24 Nov 2023	466.11	468.15	462.79	467.75	467.75	126,400
22 Nov 2023	476.22	476.22	467.01	467.69	467.69	323,800
21 Nov 2023	466.80	476.94	465.99	471.60	471.60	343,800
20 Nov 2023	470.55	481.77	470.00	475.46	475.46	460,300
17 Nov 2023	464.50	469.86	459.63	468.62	468.62	484,400
16 Nov 2023	468.00	472.31	462.03	465.67	465.67	541,500
15 Nov 2023	457.02	469.89	456.50	468.32	468.32	960,900
14 Nov 2023	444.30	457.62	444.30	455.30	455.30	785,300
13 Nov 2023	428.00	436.48	425.07	431.73	431.73	553,600
10 Nov 2023	413.95	429.57	413.95	428.92	428.92	727,100
09 Nov 2023	465.00	465.00	413.07	415.12	415.12	2,009,400
08 Nov 2023	437.36	444.98	435.21	442.15	442.15	1,151,300
07 Nov 2023	429.00	446.86	427.35	437.89	437.89	1,521,800
06 Nov 2023	427.56	427.56	414.54	420.50	420.50	733,200
03 Nov 2023	418.87	422.91	408.62	422.89	422.89	1,325,400
02 Nov 2023	433.20	435.59	415.78	421.74	421.74	834,700
01 Nov 2023	422.06	425.64	409.50	421.12	421.12	461,400
31 Oct 2023	420.00	426.15	414.25	423.77	423.77	504,300
30 Oct 2023	421.17	421.44	411.22	415.64	415.64	425,900
27 Oct 2023	417.72	422.16	410.00	416.27	416.27	447,100
26 Oct 2023	417.75	422.42	407.23	410.93	410.93	983,500
25 Oct 2023	429.03	429.50	411.18	411.69	411.69	578,900
24 Oct 2023	433.17	437.83	423.58	433.50	433.50	448,700
23 Oct 2023	426.49	437.23	424.04	431.02	431.02	595,500
20 Oct 2023	444.40	444.40	425.20	429.07	429.07	821,300
19 Oct 2023	451.98	452.75	442.33	444.83	444.83	427,200
18 Oct 2023	458.32	465.05	442.82	445.40	445.40	864,200
17 Oct 2023	457.66	474.98	457.66	468.74	468.74	353,900
16 Oct 2023	458.32	471.83	456.38	469.16	469.16	321,700
13 Oct 2023	464.06	466.61	451.61	456.27	456.27	515,900
12 Oct 2023	457.05	463.64	448.52	456.39	456.39	579,600
11 Oct 2023	450.02	464.20	445.86	455.45	455.45	1,664,700
10 Oct 2023	487.54	500.30	467.30	467.80	467.80	1,481,100
09 Oct 2023	477.00	491.63	477.00	487.98	487.98	473,900
06 Oct 2023	459.23	485.51	454.32	483.18	483.18	863,600
05 Oct 2023	474.44	476.33	457.00	464.94	464.94	711,800
04 Oct 2023	468.55	478.05	463.25	476.82	476.82	541,500
03 Oct 2023	490.01	490.01	457.53	465.94	465.94	832,500
02 Oct 2023	492.12	505.29	491.49	495.40	495.40	443,200
29 Sept 2023	498.17	505.00	492.31	492.50	492.50	373,900
28 Sept 2023	480.00	495.48	476.98	491.00	491.00	242,700
27 Sept 2023	472.27	489.02	470.89	483.37	483.37	422,400
26 Sept 2023	478.78	481.67	466.11	468.24	468.24	577,500
25 Sept 2023	479.47	487.32	478.32	483.24	483.24	238,400
22 Sept 2023	483.79	487.58	478.57	482.39	482.39	306,900
21 Sept 2023	498.27	499.25	480.00	480.36	480.36	609,700
20 Sept 2023	505.87	515.87	504.79	505.02	505.02	253,300
19 Sept 2023	506.55	512.89	503.74	512.45	512.45	355,300
18 Sept 2023	507.64	514.88	506.74	510.34	510.34	449,400
15 Sept 2023	507.52	512.57	502.00	511.74	511.74	707,000
14 Sept 2023	521.60	524.44	510.42	513.52	513.52	425,200
13 Sept 2023	524.32	530.39	517.42	519.41	519.41	412,400
12 Sept 2023	533.70	539.36	528.89	529.67	529.67	252,800
11 Sept 2023	539.48	544.89	536.70	542.40	542.40	292,300
08 Sept 2023	550.00	556.76	536.68	537.19	537.19	345,700
07 Sept 2023	537.18	552.06	532.97	550.58	550.58	515,900
06 Sept 2023	547.09	557.33	543.70	544.14	544.14	634,600
05 Sept 2023	557.05	557.05	542.06	550.45	550.45	442,900
01 Sept 2023	550.00	558.62	548.22	551.61	551.61	474,400
31 Aug 2023	531.73	548.20	531.73	546.52	546.52	511,700
30 Aug 2023	525.27	533.32	523.96	530.80	530.80	314,800
29 Aug 2023	507.10	525.31	507.10	525.10	525.10	276,300
28 Aug 2023	514.27	518.02	508.93	511.52	511.52	264,100
25 Aug 2023	504.49	515.58	499.20	512.75	512.75	424,100
24 Aug 2023	521.00	522.00	503.16	503.18	503.18	282,500
23 Aug 2023	506.72	517.52	503.81	514.22	514.22	273,600
22 Aug 2023	506.83	510.46	500.55	504.54	504.54	319,800
21 Aug 2023	505.97	514.76	501.13	503.02	503.02	495,600
18 Aug 2023	486.00	509.75	486.00	504.93	504.93	615,900
17 Aug 2023	506.00	508.62	491.52	491.83	491.83	492,300
16 Aug 2023	510.42	519.98	506.57	510.07	510.07	662,800
15 Aug 2023	507.76	514.29	504.78	508.56	508.56	311,000
14 Aug 2023	502.51	511.26	502.00	508.08	508.08	415,100
11 Aug 2023	503.00	516.11	501.28	507.77	507.77	536,800
10 Aug 2023	494.20	509.41	490.76	507.03	507.03	725,700
09 Aug 2023	482.75	492.51	479.55	488.07	488.07	578,800
08 Aug 2023	484.10	490.00	477.51	484.11	484.11	560,400
07 Aug 2023	483.57	494.64	478.55	494.16	494.16	664,900
04 Aug 2023	497.92	505.23	481.32	483.69	483.69	1,217,200
03 Aug 2023	514.58	515.53	489.19	490.00	490.00	1,843,100
02 Aug 2023	569.43	569.43	542.31	553.23	553.23	903,900
01 Aug 2023	572.42	579.12	567.20	576.36	576.36	469,600
31 July 2023	562.70	581.40	560.33	580.55	580.55	586,400
28 July 2023	560.56	561.19	548.00	556.86	556.86	357,600
27 July 2023	557.99	563.28	544.63	548.37	548.37	403,000
26 July 2023	545.90	556.21	542.00	548.79	548.79	246,700
25 July 2023	544.45	557.14	542.79	551.12	551.12	476,200
24 July 2023	550.10	552.89	527.55	536.12	536.12	363,900
21 July 2023	547.85	551.44	542.31	544.31	544.31	321,200
20 July 2023	560.28	565.50	537.49	540.10	540.10	756,400
19 July 2023	566.96	571.59	556.88	568.62	568.62	392,700
18 July 2023	556.69	566.24	550.95	561.67	561.67	445,700
17 July 2023	549.69	562.24	548.47	557.33	557.33	471,500
14 July 2023	557.99	569.59	552.49	555.36	555.36	440,900
13 July 2023	545.72	558.25	545.72	550.96	550.96	318,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,368.70+83.60(+1.15%)

ASX 2007,157.90+84.70(+1.20%)

AUD/USD0.6682+0.0004(+0.06%)

OIL74.67+0.60(+0.81%)

GOLD2,115.70+26.00(+1.24%)

Bitcoin AUD60,159.99+1,001.08(+1.69%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

HubSpot, Inc. (HUBS)

ALL ORDS
7,368.70
+83.60(+1.15%)

ASX 200
7,157.90
+84.70(+1.20%)

AUD/USD
0.6682
+0.0004(+0.06%)

OIL
74.67
+0.60(+0.81%)

GOLD
2,115.70
+26.00(+1.24%)

Bitcoin AUD
60,159.99
+1,001.08(+1.69%)