HUBS - HubSpot, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023490.42505.45490.42496.21496.21467,600
25 May 2023498.15498.24488.70488.74488.74353,300
24 May 2023477.43490.47473.44490.12490.12389,100
23 May 2023492.31497.67480.47481.18481.18611,300
22 May 2023479.00497.21478.21494.43494.43665,500
19 May 2023480.60485.50477.60480.51480.51633,600
18 May 2023487.45488.73477.86482.72482.72941,300
17 May 2023476.71487.74476.45485.25485.25679,800
16 May 2023470.00474.53465.33474.46474.46485,900
15 May 2023461.43473.31460.01471.14471.14478,700
12 May 2023458.64466.08458.20462.17462.17483,100
11 May 2023461.14464.00456.42461.47461.47485,700
10 May 2023453.93464.07453.74459.71459.71503,200
09 May 2023441.60449.77441.37447.73447.73422,500
08 May 2023442.63446.77436.55444.90444.90533,200
05 May 2023453.50456.50440.57444.21444.21737,800
04 May 2023451.63468.88435.45448.85448.851,972,100
03 May 2023414.00425.95408.58417.99417.991,016,200
02 May 2023420.98423.26409.17414.58414.58961,800
01 May 2023422.88428.75419.42420.85420.85665,900
28 Apr 2023423.24425.65413.00420.95420.95532,900
27 Apr 2023422.40429.52413.94429.09429.09442,100
26 Apr 2023410.00423.58408.73415.63415.63515,200
25 Apr 2023408.55408.55399.48401.85401.85488,000
24 Apr 2023424.33427.45408.05412.68412.68442,200
21 Apr 2023418.49424.43416.02423.85423.85506,000
20 Apr 2023415.62422.49414.59417.07417.07285,900
19 Apr 2023409.85424.61409.46419.27419.27351,500
18 Apr 2023421.00423.06412.76414.75414.75410,300
17 Apr 2023417.05424.12416.45417.07417.07429,300
14 Apr 2023416.80423.27409.05416.20416.20480,600
13 Apr 2023417.42426.79416.25423.00423.00499,700
12 Apr 2023417.37422.39411.22413.66413.66530,200
11 Apr 2023403.50413.55402.67408.85408.85351,100
10 Apr 2023400.43410.55394.26407.71407.71345,600
06 Apr 2023401.21408.52390.22407.57407.57823,600
05 Apr 2023416.52416.67399.67405.25405.25937,400
04 Apr 2023424.71428.33417.32419.33419.33715,700
03 Apr 2023423.34426.07414.54420.10420.10430,800
31 Mar 2023418.69431.60417.98428.75428.75636,600
30 Mar 2023415.69421.65414.12416.97416.97439,400
29 Mar 2023407.21414.31404.54411.68411.68529,100
28 Mar 2023399.61404.54397.73403.24403.24474,900
27 Mar 2023396.93402.59392.49400.16400.16304,200
24 Mar 2023396.22397.73387.42395.77395.77493,500
23 Mar 2023395.59405.45389.48397.21397.21598,200
22 Mar 2023401.79402.00387.09387.21387.21468,600
21 Mar 2023392.85403.15391.66401.30401.30431,500
20 Mar 2023395.89396.00380.49389.75389.75795,400
17 Mar 2023397.27403.59393.02397.48397.48405,200
16 Mar 2023392.48404.55390.63399.12399.12714,500
15 Mar 2023389.22394.57381.31391.08391.08516,200
14 Mar 2023383.95395.54383.95392.85392.85705,800
13 Mar 2023366.49385.30356.07379.40379.40655,400
10 Mar 2023388.80390.36367.36369.70369.701,057,800
09 Mar 2023400.93410.00392.76392.93392.93593,600
08 Mar 2023401.64405.73398.10403.44403.44496,700
07 Mar 2023401.00410.00398.00402.74402.74468,700
06 Mar 2023407.97414.00399.12400.86400.86508,600
03 Mar 2023395.95408.93395.95408.42408.42768,400
02 Mar 2023379.80397.00377.20396.08396.08650,300
01 Mar 2023388.40391.28382.52383.13383.13380,100
28 Feb 2023388.50397.78386.85386.86386.86712,600
27 Feb 2023390.86395.13386.32388.58388.58483,400
24 Feb 2023382.12390.00380.74386.13386.13616,200
23 Feb 2023388.11395.01384.72393.09393.09600,400
22 Feb 2023386.00398.75382.86385.87385.87809,900
21 Feb 2023399.72408.45385.20386.00386.001,119,000
17 Feb 2023415.68418.39394.45404.65404.652,558,600
16 Feb 2023358.75373.99357.05361.93361.931,659,200
15 Feb 2023365.03370.80359.74367.47367.471,339,200
14 Feb 2023349.38368.42347.98363.92363.92651,000
13 Feb 2023348.73357.23342.32354.03354.03476,900
10 Feb 2023355.34355.34343.38345.45345.45555,600
09 Feb 2023368.95371.02354.80358.65358.65524,000
08 Feb 2023366.86375.45360.85362.17362.17410,400
07 Feb 2023359.17369.82352.39369.40369.40496,500
06 Feb 2023358.30369.62356.70359.93359.93779,600
03 Feb 2023381.14384.75362.80365.76365.761,239,400
02 Feb 2023385.00399.55377.31397.96397.961,215,300
01 Feb 2023351.50371.05347.22368.67368.671,121,700
31 Jan 2023348.34349.10334.78347.01347.011,156,600
30 Jan 2023352.71356.46342.42348.99348.99521,300
27 Jan 2023352.55362.52350.16358.84358.841,138,700
26 Jan 2023359.96362.52352.14357.87357.87828,100
25 Jan 2023333.35352.87329.23349.45349.45779,400
24 Jan 2023343.89355.51340.71346.92346.921,038,700
23 Jan 2023332.18347.38329.30345.93345.93683,100
20 Jan 2023314.15331.50311.93329.94329.94651,800
19 Jan 2023313.63318.69305.83311.82311.82458,800
18 Jan 2023329.74329.74316.00318.42318.42503,700
17 Jan 2023310.08324.87304.31321.87321.87581,200
13 Jan 2023299.72317.69299.72315.70315.70515,100
12 Jan 2023306.22309.98293.26306.79306.79563,700
11 Jan 2023293.46302.36287.40301.42301.42577,600
10 Jan 2023285.00289.60278.29289.07289.07834,700
09 Jan 2023276.67291.07276.67286.60286.601,156,500
06 Jan 2023278.24278.24267.99272.14272.14906,700
05 Jan 2023289.79290.65274.46276.12276.12618,000
04 Jan 2023295.74299.61285.82294.79294.79559,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...