Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
427.67-22.97 (-5.10%)
At close: 04:00PM EST
423.68 -3.99 (-0.93%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 2021680.82689.31654.53678.54678.54757,200
21 Dec 2021656.98681.35636.50680.20680.20447,100
20 Dec 2021654.25667.07643.19651.15651.15415,700
17 Dec 2021650.00681.44640.49668.50668.501,086,400
16 Dec 2021708.64711.43643.01650.68650.68938,800
15 Dec 2021690.48706.12671.74703.03703.03804,200
14 Dec 2021714.29714.29674.66687.71687.71807,200
13 Dec 2021737.91749.98719.02726.15726.15621,800
10 Dec 2021743.32773.66713.73723.29723.29577,800
09 Dec 2021779.64786.71730.59738.94738.94533,600
08 Dec 2021767.13789.53744.66778.48778.48460,700
07 Dec 2021739.48771.25737.84761.10761.10507,100
06 Dec 2021730.01733.00680.01712.41712.411,178,000
03 Dec 2021795.00797.00705.79745.03745.03890,100
02 Dec 2021760.80797.08758.91793.72793.72543,000
01 Dec 2021812.59822.34752.43765.64765.64674,700
30 Nov 2021851.02862.00805.50806.91806.91680,200
29 Nov 2021810.82855.68809.65851.91851.91658,100
26 Nov 2021804.97823.58801.00803.47803.47511,800
24 Nov 2021750.42806.78740.04802.76802.76681,400
23 Nov 2021767.35782.09735.30753.28753.28801,100
22 Nov 2021828.32833.00771.67783.35783.35499,900
19 Nov 2021847.88853.10821.26822.34822.34307,600
18 Nov 2021843.85848.27830.56840.29840.29455,400
17 Nov 2021852.08866.00832.56838.41838.41615,400
16 Nov 2021829.22852.43823.00852.08852.08328,500
15 Nov 2021840.00842.69823.16832.02832.02267,100
12 Nov 2021825.00842.72819.00841.26841.26339,500
11 Nov 2021816.00829.09812.55818.83818.83338,000
10 Nov 2021837.18845.07801.37806.96806.96515,100
09 Nov 2021820.00853.68819.86850.32850.32551,200
08 Nov 2021805.02820.00800.03815.30815.30345,000
05 Nov 2021821.72823.99799.84802.46802.46473,400
04 Nov 2021760.00820.72760.00819.08819.08890,000
03 Nov 2021789.21789.50760.93776.74776.74767,200
02 Nov 2021802.48804.86783.01787.33787.33531,500
01 Nov 2021814.21814.70796.07803.67803.67401,200
29 Oct 2021805.00814.32793.57810.23810.23471,100
28 Oct 2021798.54820.40798.54814.35814.35383,400
27 Oct 2021809.00823.98792.13796.95796.95331,000
26 Oct 2021814.58824.91803.13805.24805.24299,900
25 Oct 2021820.00839.78803.69805.70805.70359,200
22 Oct 2021800.06819.18797.15814.16814.16220,800
21 Oct 2021791.11812.98791.11802.48802.48327,800
20 Oct 2021801.00806.50791.02795.39795.39313,300
19 Oct 2021803.00809.83788.00790.95790.95746,300
18 Oct 2021793.07805.00785.05803.03803.03365,300
15 Oct 2021792.73798.98770.27790.89790.89496,200
14 Oct 2021790.04817.33776.51789.06789.06861,600
13 Oct 2021766.08792.73765.70786.25786.25977,000
12 Oct 2021692.57814.90685.93758.27758.271,980,000
11 Oct 2021675.00696.62671.40682.72682.72440,900
08 Oct 2021685.00688.00671.28679.87679.87461,000
07 Oct 2021677.56691.22676.00683.63683.63421,200
06 Oct 2021640.00673.92638.34666.75666.75482,200
05 Oct 2021634.20657.94632.00648.85648.85478,300
04 Oct 2021678.00678.26622.04633.79633.79888,100
01 Oct 2021675.36686.47652.26684.23684.23505,700
30 Sept 2021681.99695.40676.09676.09676.09447,500
29 Sept 2021680.00699.31673.63681.24681.24491,600
28 Sept 2021692.39692.93661.19671.71671.71664,000
27 Sept 2021722.15722.15685.07708.96708.96667,500
24 Sept 2021728.02733.08714.49732.14732.14309,100
23 Sept 2021710.68736.15708.09734.28734.28491,600
22 Sept 2021693.64718.58691.92711.43711.43439,900
21 Sept 2021694.85697.68679.21694.62694.62363,900
20 Sept 2021680.83691.70673.80686.34686.34400,300
17 Sept 2021701.23711.31687.32696.68696.68609,800
16 Sept 2021677.87703.82677.20703.10703.10373,600
15 Sept 2021671.83681.14662.68679.35679.35433,600
14 Sept 2021675.00687.52671.00671.83671.83442,700
13 Sept 2021670.77676.87647.52670.01670.01502,900
10 Sept 2021683.83689.44668.87670.77670.77280,700
09 Sept 2021683.13694.60679.45681.89681.89231,500
08 Sept 2021686.49690.54677.34680.68680.68214,300
07 Sept 2021704.52707.13682.33687.10687.10388,100
03 Sept 2021685.00707.06681.70704.09704.09244,300
02 Sept 2021689.54691.80677.00684.40684.40240,900
01 Sept 2021685.00692.00680.63685.05685.05540,000
31 Aug 2021702.00704.27683.34684.47684.47387,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...