Mail

HUBS - HubSpot, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	490.42	505.45	490.42	496.21	496.21	467,600
25 May 2023	498.15	498.24	488.70	488.74	488.74	353,300
24 May 2023	477.43	490.47	473.44	490.12	490.12	389,100
23 May 2023	492.31	497.67	480.47	481.18	481.18	611,300
22 May 2023	479.00	497.21	478.21	494.43	494.43	665,500
19 May 2023	480.60	485.50	477.60	480.51	480.51	633,600
18 May 2023	487.45	488.73	477.86	482.72	482.72	941,300
17 May 2023	476.71	487.74	476.45	485.25	485.25	679,800
16 May 2023	470.00	474.53	465.33	474.46	474.46	485,900
15 May 2023	461.43	473.31	460.01	471.14	471.14	478,700
12 May 2023	458.64	466.08	458.20	462.17	462.17	483,100
11 May 2023	461.14	464.00	456.42	461.47	461.47	485,700
10 May 2023	453.93	464.07	453.74	459.71	459.71	503,200
09 May 2023	441.60	449.77	441.37	447.73	447.73	422,500
08 May 2023	442.63	446.77	436.55	444.90	444.90	533,200
05 May 2023	453.50	456.50	440.57	444.21	444.21	737,800
04 May 2023	451.63	468.88	435.45	448.85	448.85	1,972,100
03 May 2023	414.00	425.95	408.58	417.99	417.99	1,016,200
02 May 2023	420.98	423.26	409.17	414.58	414.58	961,800
01 May 2023	422.88	428.75	419.42	420.85	420.85	665,900
28 Apr 2023	423.24	425.65	413.00	420.95	420.95	532,900
27 Apr 2023	422.40	429.52	413.94	429.09	429.09	442,100
26 Apr 2023	410.00	423.58	408.73	415.63	415.63	515,200
25 Apr 2023	408.55	408.55	399.48	401.85	401.85	488,000
24 Apr 2023	424.33	427.45	408.05	412.68	412.68	442,200
21 Apr 2023	418.49	424.43	416.02	423.85	423.85	506,000
20 Apr 2023	415.62	422.49	414.59	417.07	417.07	285,900
19 Apr 2023	409.85	424.61	409.46	419.27	419.27	351,500
18 Apr 2023	421.00	423.06	412.76	414.75	414.75	410,300
17 Apr 2023	417.05	424.12	416.45	417.07	417.07	429,300
14 Apr 2023	416.80	423.27	409.05	416.20	416.20	480,600
13 Apr 2023	417.42	426.79	416.25	423.00	423.00	499,700
12 Apr 2023	417.37	422.39	411.22	413.66	413.66	530,200
11 Apr 2023	403.50	413.55	402.67	408.85	408.85	351,100
10 Apr 2023	400.43	410.55	394.26	407.71	407.71	345,600
06 Apr 2023	401.21	408.52	390.22	407.57	407.57	823,600
05 Apr 2023	416.52	416.67	399.67	405.25	405.25	937,400
04 Apr 2023	424.71	428.33	417.32	419.33	419.33	715,700
03 Apr 2023	423.34	426.07	414.54	420.10	420.10	430,800
31 Mar 2023	418.69	431.60	417.98	428.75	428.75	636,600
30 Mar 2023	415.69	421.65	414.12	416.97	416.97	439,400
29 Mar 2023	407.21	414.31	404.54	411.68	411.68	529,100
28 Mar 2023	399.61	404.54	397.73	403.24	403.24	474,900
27 Mar 2023	396.93	402.59	392.49	400.16	400.16	304,200
24 Mar 2023	396.22	397.73	387.42	395.77	395.77	493,500
23 Mar 2023	395.59	405.45	389.48	397.21	397.21	598,200
22 Mar 2023	401.79	402.00	387.09	387.21	387.21	468,600
21 Mar 2023	392.85	403.15	391.66	401.30	401.30	431,500
20 Mar 2023	395.89	396.00	380.49	389.75	389.75	795,400
17 Mar 2023	397.27	403.59	393.02	397.48	397.48	405,200
16 Mar 2023	392.48	404.55	390.63	399.12	399.12	714,500
15 Mar 2023	389.22	394.57	381.31	391.08	391.08	516,200
14 Mar 2023	383.95	395.54	383.95	392.85	392.85	705,800
13 Mar 2023	366.49	385.30	356.07	379.40	379.40	655,400
10 Mar 2023	388.80	390.36	367.36	369.70	369.70	1,057,800
09 Mar 2023	400.93	410.00	392.76	392.93	392.93	593,600
08 Mar 2023	401.64	405.73	398.10	403.44	403.44	496,700
07 Mar 2023	401.00	410.00	398.00	402.74	402.74	468,700
06 Mar 2023	407.97	414.00	399.12	400.86	400.86	508,600
03 Mar 2023	395.95	408.93	395.95	408.42	408.42	768,400
02 Mar 2023	379.80	397.00	377.20	396.08	396.08	650,300
01 Mar 2023	388.40	391.28	382.52	383.13	383.13	380,100
28 Feb 2023	388.50	397.78	386.85	386.86	386.86	712,600
27 Feb 2023	390.86	395.13	386.32	388.58	388.58	483,400
24 Feb 2023	382.12	390.00	380.74	386.13	386.13	616,200
23 Feb 2023	388.11	395.01	384.72	393.09	393.09	600,400
22 Feb 2023	386.00	398.75	382.86	385.87	385.87	809,900
21 Feb 2023	399.72	408.45	385.20	386.00	386.00	1,119,000
17 Feb 2023	415.68	418.39	394.45	404.65	404.65	2,558,600
16 Feb 2023	358.75	373.99	357.05	361.93	361.93	1,659,200
15 Feb 2023	365.03	370.80	359.74	367.47	367.47	1,339,200
14 Feb 2023	349.38	368.42	347.98	363.92	363.92	651,000
13 Feb 2023	348.73	357.23	342.32	354.03	354.03	476,900
10 Feb 2023	355.34	355.34	343.38	345.45	345.45	555,600
09 Feb 2023	368.95	371.02	354.80	358.65	358.65	524,000
08 Feb 2023	366.86	375.45	360.85	362.17	362.17	410,400
07 Feb 2023	359.17	369.82	352.39	369.40	369.40	496,500
06 Feb 2023	358.30	369.62	356.70	359.93	359.93	779,600
03 Feb 2023	381.14	384.75	362.80	365.76	365.76	1,239,400
02 Feb 2023	385.00	399.55	377.31	397.96	397.96	1,215,300
01 Feb 2023	351.50	371.05	347.22	368.67	368.67	1,121,700
31 Jan 2023	348.34	349.10	334.78	347.01	347.01	1,156,600
30 Jan 2023	352.71	356.46	342.42	348.99	348.99	521,300
27 Jan 2023	352.55	362.52	350.16	358.84	358.84	1,138,700
26 Jan 2023	359.96	362.52	352.14	357.87	357.87	828,100
25 Jan 2023	333.35	352.87	329.23	349.45	349.45	779,400
24 Jan 2023	343.89	355.51	340.71	346.92	346.92	1,038,700
23 Jan 2023	332.18	347.38	329.30	345.93	345.93	683,100
20 Jan 2023	314.15	331.50	311.93	329.94	329.94	651,800
19 Jan 2023	313.63	318.69	305.83	311.82	311.82	458,800
18 Jan 2023	329.74	329.74	316.00	318.42	318.42	503,700
17 Jan 2023	310.08	324.87	304.31	321.87	321.87	581,200
13 Jan 2023	299.72	317.69	299.72	315.70	315.70	515,100
12 Jan 2023	306.22	309.98	293.26	306.79	306.79	563,700
11 Jan 2023	293.46	302.36	287.40	301.42	301.42	577,600
10 Jan 2023	285.00	289.60	278.29	289.07	289.07	834,700
09 Jan 2023	276.67	291.07	276.67	286.60	286.60	1,156,500
06 Jan 2023	278.24	278.24	267.99	272.14	272.14	906,700
05 Jan 2023	289.79	290.65	274.46	276.12	276.12	618,000
04 Jan 2023	295.74	299.61	285.82	294.79	294.79	559,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...