Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
589.23-6.11 (-1.03%)
At close: 04:00PM EST
595.00 +5.77 (+0.98%)
After hours: 07:54PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024581.39591.34578.06589.23589.23467,600
20 Feb 2024600.00607.98589.59595.34595.34564,500
16 Feb 2024603.10618.77596.95613.50613.50789,600
15 Feb 2024644.00646.56601.35608.96608.961,447,400
14 Feb 2024613.74631.45606.99629.64629.64895,100
13 Feb 2024590.52613.34588.04603.91603.91578,500
12 Feb 2024639.52641.01611.26617.07617.07616,300
09 Feb 2024635.03660.00634.99646.63646.63540,600
08 Feb 2024613.06629.45613.06628.69628.69392,300
07 Feb 2024610.00615.39597.59609.85609.85387,200
06 Feb 2024608.02608.13596.86605.93605.93307,900
05 Feb 2024607.94611.80593.59602.85602.85396,600
02 Feb 2024610.00615.72599.25612.39612.39443,800
01 Feb 2024614.06621.99605.11612.97612.97436,500
31 Jan 2024614.37623.16602.82611.00611.00518,800
30 Jan 2024610.04635.74610.00623.98623.98813,000
29 Jan 2024591.07610.36591.07609.94609.94429,800
26 Jan 2024583.79595.00581.57588.74588.74198,500
25 Jan 2024592.15596.51578.34585.73585.73264,900
24 Jan 2024598.08599.65585.19585.70585.70255,200
23 Jan 2024592.30595.22583.06590.97590.97331,400
22 Jan 2024589.00598.00582.74590.25590.25352,500
19 Jan 2024579.39582.67570.80581.40581.40336,100
18 Jan 2024571.42574.83561.56573.91573.91318,900
17 Jan 2024560.66565.15546.48564.09564.09316,600
16 Jan 2024555.84565.64553.34565.62565.62286,600
12 Jan 2024572.51573.98560.99561.35561.35284,400
11 Jan 2024576.84576.84559.90570.33570.33287,200
10 Jan 2024573.24577.99565.99569.89569.89301,500
09 Jan 2024555.36570.78554.13564.30564.30348,500
08 Jan 2024547.36560.67543.98557.17557.17325,400
05 Jan 2024527.66544.41527.00537.84537.84384,700
04 Jan 2024530.93541.08529.52530.25530.25333,900
03 Jan 2024538.81545.28528.62533.27533.27558,900
02 Jan 2024572.94574.09540.28547.86547.86738,800
29 Dec 2023587.80592.00580.00580.54580.54258,200
28 Dec 2023585.54593.53579.93589.05589.05281,200
27 Dec 2023585.88588.87581.67585.36585.36206,500
26 Dec 2023580.10586.29575.92584.56584.56241,600
22 Dec 2023578.31584.25573.74579.90579.90281,800
21 Dec 2023573.93580.53570.63578.31578.31340,200
20 Dec 2023561.36576.90558.81564.71564.71577,300
19 Dec 2023562.68574.00562.42567.35567.35341,800
18 Dec 2023555.23566.15553.81563.67563.67291,800
15 Dec 2023555.23565.74550.00557.72557.72644,000
14 Dec 2023540.00556.43539.91553.35553.35845,000
13 Dec 2023527.00537.01518.75533.79533.79424,000
12 Dec 2023512.81528.76505.25527.24527.24575,800
11 Dec 2023500.06507.86497.99501.70501.70214,000
08 Dec 2023488.46506.70485.78502.04502.04392,300
07 Dec 2023495.74497.13490.10492.04492.04292,500
06 Dec 2023503.11508.00497.57497.79497.79298,700
05 Dec 2023502.35507.91496.96503.00503.00284,700
04 Dec 2023512.01517.31506.38506.99506.99599,100
01 Dec 2023494.45517.46492.20516.97516.97863,200
30 Nov 2023500.00508.29488.26493.93493.93959,500
29 Nov 2023482.01499.15482.01496.52496.52822,100
28 Nov 2023462.55476.89462.55475.59475.59355,700
27 Nov 2023466.64472.89465.25465.42465.42298,200
24 Nov 2023466.11468.15462.79467.75467.75126,400
22 Nov 2023476.22476.22467.01467.69467.69323,800
21 Nov 2023466.80476.94465.99471.60471.60343,800
20 Nov 2023470.55481.77470.00475.46475.46460,300
17 Nov 2023464.50469.86459.63468.62468.62484,400
16 Nov 2023468.00472.31462.03465.67465.67541,500
15 Nov 2023457.02469.89456.50468.32468.32960,900
14 Nov 2023444.30457.62444.30455.30455.30785,300
13 Nov 2023428.00436.48425.07431.73431.73553,600
10 Nov 2023413.95429.57413.95428.92428.92727,100
09 Nov 2023465.00465.00413.07415.12415.122,009,400
08 Nov 2023437.36444.98435.21442.15442.151,151,300
07 Nov 2023429.00446.86427.35437.89437.891,521,800
06 Nov 2023427.56427.56414.54420.50420.50733,200
03 Nov 2023418.87422.91408.62422.89422.891,325,400
02 Nov 2023433.20435.59415.78421.74421.74834,700
01 Nov 2023422.06425.64409.50421.12421.12461,400
31 Oct 2023420.00426.15414.25423.77423.77504,300
30 Oct 2023421.17421.44411.22415.64415.64425,900
27 Oct 2023417.72422.16410.00416.27416.27447,100
26 Oct 2023417.75422.42407.23410.93410.93983,500
25 Oct 2023429.03429.50411.18411.69411.69578,900
24 Oct 2023433.17437.83423.58433.50433.50448,700
23 Oct 2023426.49437.23424.04431.02431.02595,500
20 Oct 2023444.40444.40425.20429.07429.07821,300
19 Oct 2023451.98452.75442.33444.83444.83427,200
18 Oct 2023458.32465.05442.82445.40445.40864,200
17 Oct 2023457.66474.98457.66468.74468.74353,900
16 Oct 2023458.32471.83456.38469.16469.16321,700
13 Oct 2023464.06466.61451.61456.27456.27515,900
12 Oct 2023457.05463.64448.52456.39456.39579,600
11 Oct 2023450.02464.20445.86455.45455.451,664,700
10 Oct 2023487.54500.30467.30467.80467.801,481,100
09 Oct 2023477.00491.63477.00487.98487.98473,900
06 Oct 2023459.23485.51454.32483.18483.18863,600
05 Oct 2023474.44476.33457.00464.94464.94711,800
04 Oct 2023468.55478.05463.25476.82476.82541,500
03 Oct 2023490.01490.01457.53465.94465.94832,500
02 Oct 2023492.12505.29491.49495.40495.40443,200
29 Sept 2023498.17505.00492.31492.50492.50373,900
28 Sept 2023480.00495.48476.98491.00491.00242,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...