Mail

Australia markets closed

ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
AUD/USD
0.7187
-0.0041(-0.56%)
OIL
86.29
-0.61(-0.70%)
GOLD
1,836.10
-6.50(-0.35%)
BTC-AUD
50,107.02
+347.43(+0.70%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	445.00	456.44	426.33	427.67	427.67	797,000
20 Jan 2022	468.47	476.99	450.05	450.64	450.64	876,100
19 Jan 2022	454.39	475.03	452.08	452.96	452.96	816,100
18 Jan 2022	451.00	473.56	440.32	447.30	447.30	972,600
14 Jan 2022	475.46	478.36	450.00	462.20	462.20	1,500,100
13 Jan 2022	513.68	515.66	473.80	475.47	475.47	974,400
12 Jan 2022	527.00	544.97	502.80	508.19	508.19	1,166,400
11 Jan 2022	524.81	540.92	517.83	530.63	530.63	789,200
10 Jan 2022	491.00	528.18	483.73	525.89	525.89	1,225,400
07 Jan 2022	520.00	539.88	498.34	509.69	509.69	904,700
06 Jan 2022	510.88	542.18	498.09	525.41	525.41	1,442,500
05 Jan 2022	550.01	550.01	508.84	512.86	512.86	1,621,900
04 Jan 2022	609.00	609.00	540.47	564.91	564.91	1,869,700
03 Jan 2022	659.24	659.24	600.48	607.59	607.59	887,700
31 Dec 2021	660.06	670.61	655.00	659.15	659.15	341,800
30 Dec 2021	657.94	678.99	654.15	663.25	663.25	242,200
29 Dec 2021	666.11	666.11	643.23	659.15	659.15	404,000
28 Dec 2021	676.84	685.16	661.50	666.16	666.16	285,800
27 Dec 2021	683.48	690.95	673.97	675.69	675.69	347,200
23 Dec 2021	675.49	681.56	664.59	675.00	675.00	256,300
22 Dec 2021	680.82	689.31	654.53	678.54	678.54	757,200
21 Dec 2021	656.98	681.35	636.50	680.20	680.20	447,100
20 Dec 2021	654.25	667.07	643.19	651.15	651.15	415,700
17 Dec 2021	650.00	681.44	640.49	668.50	668.50	1,086,400
16 Dec 2021	708.64	711.43	643.01	650.68	650.68	938,800
15 Dec 2021	690.48	706.12	671.74	703.03	703.03	804,200
14 Dec 2021	714.29	714.29	674.66	687.71	687.71	807,200
13 Dec 2021	737.91	749.98	719.02	726.15	726.15	621,800
10 Dec 2021	743.32	773.66	713.73	723.29	723.29	577,800
09 Dec 2021	779.64	786.71	730.59	738.94	738.94	533,600
08 Dec 2021	767.13	789.53	744.66	778.48	778.48	460,700
07 Dec 2021	739.48	771.25	737.84	761.10	761.10	507,100
06 Dec 2021	730.01	733.00	680.01	712.41	712.41	1,178,000
03 Dec 2021	795.00	797.00	705.79	745.03	745.03	890,100
02 Dec 2021	760.80	797.08	758.91	793.72	793.72	543,000
01 Dec 2021	812.59	822.34	752.43	765.64	765.64	674,700
30 Nov 2021	851.02	862.00	805.50	806.91	806.91	680,200
29 Nov 2021	810.82	855.68	809.65	851.91	851.91	658,100
26 Nov 2021	804.97	823.58	801.00	803.47	803.47	511,800
24 Nov 2021	750.42	806.78	740.04	802.76	802.76	681,400
23 Nov 2021	767.35	782.09	735.30	753.28	753.28	801,100
22 Nov 2021	828.32	833.00	771.67	783.35	783.35	499,900
19 Nov 2021	847.88	853.10	821.26	822.34	822.34	307,600
18 Nov 2021	843.85	848.27	830.56	840.29	840.29	455,400
17 Nov 2021	852.08	866.00	832.56	838.41	838.41	615,400
16 Nov 2021	829.22	852.43	823.00	852.08	852.08	328,500
15 Nov 2021	840.00	842.69	823.16	832.02	832.02	267,100
12 Nov 2021	825.00	842.72	819.00	841.26	841.26	339,500
11 Nov 2021	816.00	829.09	812.55	818.83	818.83	338,000
10 Nov 2021	837.18	845.07	801.37	806.96	806.96	515,100
09 Nov 2021	820.00	853.68	819.86	850.32	850.32	551,200
08 Nov 2021	805.02	820.00	800.03	815.30	815.30	345,000
05 Nov 2021	821.72	823.99	799.84	802.46	802.46	473,400
04 Nov 2021	760.00	820.72	760.00	819.08	819.08	890,000
03 Nov 2021	789.21	789.50	760.93	776.74	776.74	767,200
02 Nov 2021	802.48	804.86	783.01	787.33	787.33	531,500
01 Nov 2021	814.21	814.70	796.07	803.67	803.67	401,200
29 Oct 2021	805.00	814.32	793.57	810.23	810.23	471,100
28 Oct 2021	798.54	820.40	798.54	814.35	814.35	383,400
27 Oct 2021	809.00	823.98	792.13	796.95	796.95	331,000
26 Oct 2021	814.58	824.91	803.13	805.24	805.24	299,900
25 Oct 2021	820.00	839.78	803.69	805.70	805.70	359,200
22 Oct 2021	800.06	819.18	797.15	814.16	814.16	220,800
21 Oct 2021	791.11	812.98	791.11	802.48	802.48	327,800
20 Oct 2021	801.00	806.50	791.02	795.39	795.39	313,300
19 Oct 2021	803.00	809.83	788.00	790.95	790.95	746,300
18 Oct 2021	793.07	805.00	785.05	803.03	803.03	365,300
15 Oct 2021	792.73	798.98	770.27	790.89	790.89	496,200
14 Oct 2021	790.04	817.33	776.51	789.06	789.06	861,600
13 Oct 2021	766.08	792.73	765.70	786.25	786.25	977,000
12 Oct 2021	692.57	814.90	685.93	758.27	758.27	1,980,000
11 Oct 2021	675.00	696.62	671.40	682.72	682.72	440,900
08 Oct 2021	685.00	688.00	671.28	679.87	679.87	461,000
07 Oct 2021	677.56	691.22	676.00	683.63	683.63	421,200
06 Oct 2021	640.00	673.92	638.34	666.75	666.75	482,200
05 Oct 2021	634.20	657.94	632.00	648.85	648.85	478,300
04 Oct 2021	678.00	678.26	622.04	633.79	633.79	888,100
01 Oct 2021	675.36	686.47	652.26	684.23	684.23	505,700
30 Sept 2021	681.99	695.40	676.09	676.09	676.09	447,500
29 Sept 2021	680.00	699.31	673.63	681.24	681.24	491,600
28 Sept 2021	692.39	692.93	661.19	671.71	671.71	664,000
27 Sept 2021	722.15	722.15	685.07	708.96	708.96	667,500
24 Sept 2021	728.02	733.08	714.49	732.14	732.14	309,100
23 Sept 2021	710.68	736.15	708.09	734.28	734.28	491,600
22 Sept 2021	693.64	718.58	691.92	711.43	711.43	439,900
21 Sept 2021	694.85	697.68	679.21	694.62	694.62	363,900
20 Sept 2021	680.83	691.70	673.80	686.34	686.34	400,300
17 Sept 2021	701.23	711.31	687.32	696.68	696.68	609,800
16 Sept 2021	677.87	703.82	677.20	703.10	703.10	373,600
15 Sept 2021	671.83	681.14	662.68	679.35	679.35	433,600
14 Sept 2021	675.00	687.52	671.00	671.83	671.83	442,700
13 Sept 2021	670.77	676.87	647.52	670.01	670.01	502,900
10 Sept 2021	683.83	689.44	668.87	670.77	670.77	280,700
09 Sept 2021	683.13	694.60	679.45	681.89	681.89	231,500
08 Sept 2021	686.49	690.54	677.34	680.68	680.68	214,300
07 Sept 2021	704.52	707.13	682.33	687.10	687.10	388,100
03 Sept 2021	685.00	707.06	681.70	704.09	704.09	244,300
02 Sept 2021	689.54	691.80	677.00	684.40	684.40	240,900
01 Sept 2021	685.00	692.00	680.63	685.05	685.05	540,000
31 Aug 2021	702.00	704.27	683.34	684.47	684.47	387,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...