Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
281.10-22.86 (-7.52%)
At close: 04:00PM EST
281.77 +0.67 (+0.24%)
After hours: 07:24PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022300.67302.86278.68281.10281.10636,100
02 Dec 2022296.76304.46290.00303.96303.96561,200
01 Dec 2022299.42313.84294.20305.92305.92774,300
30 Nov 2022279.75303.15279.75303.03303.03724,800
29 Nov 2022289.80290.28277.21282.68282.68537,400
28 Nov 2022287.18295.59286.08288.72288.721,107,900
25 Nov 2022287.00293.07284.95290.18290.18328,100
23 Nov 2022272.57293.99271.75289.30289.30590,400
22 Nov 2022266.05272.81257.50272.58272.58645,400
21 Nov 2022268.05272.56263.51263.84263.84760,900
18 Nov 2022282.80282.80269.28272.60272.60755,900
17 Nov 2022286.09287.61276.51278.17278.17649,200
16 Nov 2022299.51310.57291.21295.11295.111,132,300
15 Nov 2022300.15311.65299.64308.02308.021,338,000
14 Nov 2022303.86303.86288.67292.96292.961,047,100
11 Nov 2022303.82321.43300.99306.09306.091,201,500
10 Nov 2022280.85303.68280.69303.35303.351,259,300
09 Nov 2022269.83271.97259.32259.36259.36513,800
08 Nov 2022262.35286.68254.63274.37274.371,102,400
07 Nov 2022267.37268.77249.99260.32260.32895,600
04 Nov 2022281.58281.58255.45265.69265.691,148,500
03 Nov 2022286.37302.84277.09278.56278.561,956,300
02 Nov 2022283.00283.00263.16263.58263.581,247,500
01 Nov 2022306.80314.95286.83290.18290.18664,700
31 Oct 2022286.22297.18283.47296.56296.56754,800
28 Oct 2022276.33290.27271.58289.99289.99605,500
27 Oct 2022281.06288.67276.46280.14280.14670,400
26 Oct 2022280.32293.81272.88273.35273.35736,800
25 Oct 2022269.72290.93268.74290.58290.581,148,200
24 Oct 2022268.28268.28253.26265.01265.01416,900
21 Oct 2022259.65265.69253.20265.47265.47592,700
20 Oct 2022264.76275.56264.00265.00265.00633,500
19 Oct 2022270.85275.25260.26263.57263.57469,100
18 Oct 2022283.17287.49274.36276.00276.00600,200
17 Oct 2022264.56276.48258.00270.75270.75966,200
14 Oct 2022271.84274.58255.58256.09256.09681,100
13 Oct 2022251.81267.86245.03265.64265.641,049,100
12 Oct 2022262.05266.88254.05265.71265.71727,100
11 Oct 2022271.78271.78257.63261.16261.16503,100
10 Oct 2022282.32283.70267.35273.44273.44585,900
07 Oct 2022285.28287.49277.07282.46282.46480,000
06 Oct 2022296.11305.88293.74294.70294.70298,900
05 Oct 2022292.00299.60287.55296.71296.71560,000
04 Oct 2022294.85300.27292.01298.73298.73978,700
03 Oct 2022271.05286.64271.05284.53284.53903,500
30 Sept 2022271.88282.42269.42270.12270.12570,800
29 Sept 2022277.59279.41270.26274.35274.35867,700
28 Sept 2022274.74287.67274.74283.99283.99655,700
27 Sept 2022280.84286.72274.90275.79275.79441,900
26 Sept 2022271.38280.97270.60272.62272.62682,500
23 Sept 2022270.45273.62263.23272.81272.81593,500
22 Sept 2022280.11284.39273.31273.31273.31713,200
21 Sept 2022289.84296.23283.00283.29283.29672,400
20 Sept 2022286.00290.00283.25284.09284.09561,500
19 Sept 2022288.59294.55284.20289.99289.99674,200
16 Sept 2022295.15296.70286.03291.57291.57900,400
15 Sept 2022298.97311.95297.84302.84302.84530,400
14 Sept 2022305.33308.70299.00305.41305.41393,600
13 Sept 2022312.61318.01305.25305.64305.64685,700
12 Sept 2022333.50339.93325.58333.10333.10626,500
09 Sept 2022310.46333.06310.28332.50332.501,313,300
08 Sept 2022286.25303.58282.70303.56303.561,005,200
07 Sept 2022310.85318.00281.60292.30292.301,973,600
06 Sept 2022316.64319.56307.90311.12311.12566,100
02 Sept 2022316.19320.77302.63315.36315.36608,900
01 Sept 2022329.71334.28306.00310.01310.011,456,700
31 Aug 2022343.45350.00335.59337.04337.04416,300
30 Aug 2022339.69345.00329.27338.66338.66430,000
29 Aug 2022329.35342.60326.00333.23333.23275,600
26 Aug 2022351.11353.44335.33335.33335.33443,000
25 Aug 2022351.17352.49343.36351.97351.97415,300
24 Aug 2022344.59356.98341.69349.73349.73370,900
23 Aug 2022344.01353.49341.34342.04342.04324,500
22 Aug 2022341.64350.99335.00343.45343.45461,600
19 Aug 2022357.81358.00345.52351.58351.58425,800
18 Aug 2022365.19366.97359.02363.22363.22349,400
17 Aug 2022368.03372.72362.80365.45365.45412,400
16 Aug 2022382.14382.20369.59379.16379.16594,600
15 Aug 2022384.74397.39383.62388.54388.54315,700
12 Aug 2022388.34390.36378.75387.59387.59375,000
11 Aug 2022411.86412.50379.37384.09384.09783,800
10 Aug 2022384.94410.56383.52407.07407.071,429,900
09 Aug 2022377.10380.65362.27364.71364.71563,200
08 Aug 2022372.80393.39372.03385.22385.22933,400
05 Aug 2022361.00385.36356.00372.99372.991,400,100
04 Aug 2022348.81355.46338.05355.46355.46936,400
03 Aug 2022331.00354.90331.00350.18350.18916,700
02 Aug 2022310.00331.85309.42328.33328.33901,700
01 Aug 2022301.34321.64297.25313.83313.83755,900
29 July 2022301.51309.28295.55308.00308.00583,200
28 July 2022290.87302.60281.22300.73300.73925,000
27 July 2022283.71296.90280.23295.88295.88809,200
26 July 2022281.30281.30270.14272.26272.26643,300
25 July 2022299.52301.04286.10290.96290.96511,800
22 July 2022313.58324.78294.80300.50300.50634,000
21 July 2022306.29323.27305.38318.87318.87891,500
20 July 2022287.53316.23284.34309.29309.291,175,600
19 July 2022279.20283.88268.61283.63283.63786,500
18 July 2022277.72286.29273.00274.79274.79716,500
15 July 2022270.00277.18260.06273.71273.71850,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...