Australia markets open in 6 hours 50 minutes

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
496.29-1.53 (-0.31%)
As of 01:05PM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 2024499.11498.48493.98496.29496.2997,617
11 Sept 2024492.09500.23488.31497.82497.82257,800
10 Sept 2024498.17498.84487.08492.14492.14290,600
09 Sept 2024500.39503.62492.08494.51494.51331,100
06 Sept 2024506.52508.22492.44496.48496.48395,800
05 Sept 2024493.05510.00491.83504.17504.17363,400
04 Sept 2024491.19500.19486.24494.28494.28393,800
03 Sept 2024497.62511.10491.73495.76495.76346,500
30 Aug 2024503.57506.55493.77499.07499.07415,400
29 Aug 2024497.94507.30496.14500.05500.05328,400
28 Aug 2024499.03502.00490.40493.19493.19363,000
27 Aug 2024495.20505.90492.81502.01502.01354,600
26 Aug 2024504.00507.61496.35499.10499.10217,600
23 Aug 2024498.73503.79495.51503.07503.07289,100
22 Aug 2024496.16505.44494.94496.87496.87597,600
21 Aug 2024488.37499.49485.50495.29495.29261,700
20 Aug 2024499.43500.90484.12487.41487.41689,500
19 Aug 2024498.14502.82496.67497.26497.26364,100
16 Aug 2024488.38498.67487.42497.87497.87480,000
15 Aug 2024489.67494.96485.68489.51489.51473,400
14 Aug 2024482.37486.03477.96484.26484.26527,600
13 Aug 2024471.01484.62471.01484.61484.61594,400
12 Aug 2024476.94476.94463.32469.29469.29505,700
09 Aug 2024474.60482.07460.55472.61472.61600,100
08 Aug 2024490.00493.24462.94476.35476.351,790,500
07 Aug 2024456.99469.58454.25460.74460.741,021,300
06 Aug 2024460.89461.00448.46450.09450.09915,900
05 Aug 2024435.00467.22434.84455.46455.46748,800
02 Aug 2024467.26467.70447.69465.66465.661,076,800
01 Aug 2024500.00504.91476.57481.87481.87604,500
31 July 2024495.43500.65492.00497.03497.03551,800
30 July 2024498.83501.00482.18488.02488.02664,300
29 July 2024494.30500.50491.76498.70498.70627,700
26 July 2024498.95501.10491.60492.72492.72930,300
25 July 2024477.92500.00470.93495.76495.761,085,500
24 July 2024483.79488.32473.17473.33473.33752,900
23 July 2024485.31498.28484.33488.47488.47574,700
22 July 2024482.10484.88472.21483.01483.01558,800
19 July 2024479.68480.16469.60479.82479.82728,000
18 July 2024479.75486.96476.92481.41481.411,221,900
17 July 2024481.21492.79477.44480.36480.36868,700
16 July 2024472.27491.32472.14488.81488.81881,500
15 July 2024476.00479.48465.23471.89471.89901,300
12 July 2024479.36484.99467.41476.13476.131,885,600
11 July 2024504.44510.87483.44489.77489.771,820,400
10 July 2024558.00558.30455.00492.31492.314,725,900
09 July 2024586.16587.45560.12560.21560.21730,100
08 July 2024587.00594.76576.50586.16586.16498,200
05 July 2024587.65596.25586.67587.25587.25307,700
03 July 2024586.34594.66584.88592.31592.31251,500
02 July 2024592.80596.15575.58584.14584.14495,100
01 July 2024585.00593.35576.74592.58592.58466,200
28 June 2024588.61598.33580.26589.79589.79809,400
27 June 2024568.00590.50565.55586.01586.01561,900
26 June 2024584.31584.31559.40568.52568.52941,400
25 June 2024575.06586.81571.72585.21585.21490,400
24 June 2024569.50580.48562.62573.60573.60487,700
21 June 2024560.00580.64550.91578.43578.432,162,500
20 June 2024561.99563.02552.00557.25557.25773,800
18 June 2024559.11573.25553.84562.00562.00587,900
17 June 2024578.13581.65570.65570.99570.99444,500
14 June 2024572.36587.49569.41584.71584.71466,100
13 June 2024592.99598.08566.90567.00567.00775,300
12 June 2024596.30604.65588.56591.35591.35559,400
11 June 2024596.18599.48584.16588.46588.46502,200
10 June 2024596.00600.83593.00595.92595.92625,200
07 June 2024595.00598.01591.48596.65596.65320,900
06 June 2024600.95611.67597.35598.51598.51412,000
05 June 2024614.88617.78598.65605.52605.52471,100
04 June 2024606.90615.96604.02608.93608.93686,600
03 June 2024611.17620.00587.18597.15597.15865,100
31 May 2024609.90617.82583.67611.05611.051,602,300
30 May 2024637.37645.56605.87606.26606.261,247,400
29 May 2024634.55656.46632.62648.23648.23764,000
28 May 2024590.16648.15581.74638.39638.391,975,800
24 May 2024595.00599.54583.01590.16590.16571,600
23 May 2024620.15624.60588.64594.86594.86876,700
22 May 2024613.16629.57611.79612.82612.82600,200
21 May 2024613.00619.85610.86610.95610.95316,300
20 May 2024614.37619.99610.27619.99619.99268,000
17 May 2024610.28620.18610.00615.34615.34364,700
16 May 2024616.51621.82610.36610.36610.36536,700
15 May 2024595.40621.45594.85614.16614.16577,300
14 May 2024598.73602.21589.31589.65589.65519,200
13 May 2024597.06609.79593.04597.79597.79872,200
10 May 2024588.73608.84588.73597.95597.951,034,000
09 May 2024625.00628.00583.02587.15587.152,080,200
08 May 2024608.26611.37585.27590.05590.051,182,000
07 May 2024615.03616.69604.83615.46615.46546,900
06 May 2024607.40617.66602.26617.22617.22436,700
03 May 2024605.54607.86595.00600.27600.27354,200
02 May 2024603.56606.21582.00590.89590.89873,600
01 May 2024607.24622.25585.01606.09606.09626,200
30 Apr 2024630.00634.98604.57604.87604.87607,300
29 Apr 2024633.86644.66625.93636.16636.16363,800
26 Apr 2024634.31642.09630.52631.13631.13591,100
25 Apr 2024644.16644.16622.42636.10636.10496,800
24 Apr 2024661.64664.02647.28651.74651.74399,800
23 Apr 2024641.30656.80631.12651.78651.78680,700
22 Apr 2024632.72641.55619.71633.04633.04511,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...