News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

365.45

-13.71

(-3.62%)

At close: 04:00PM EDT

364.75

-0.70

(-0.19%)

After hours:

07:55PM EDT

Time period:

18 Aug 2021 - 18 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	368.03	372.72	362.80	365.45	365.45	412,400
16 Aug 2022	382.14	382.20	369.59	379.16	379.16	594,600
15 Aug 2022	384.74	397.39	383.62	388.54	388.54	315,700
12 Aug 2022	388.34	390.36	378.75	387.59	387.59	375,000
11 Aug 2022	411.86	412.50	379.37	384.09	384.09	783,800
10 Aug 2022	384.94	410.56	383.52	407.07	407.07	1,429,900
09 Aug 2022	377.10	380.65	362.27	364.71	364.71	563,200
08 Aug 2022	372.80	393.39	372.03	385.22	385.22	933,400
05 Aug 2022	361.00	385.36	356.00	372.99	372.99	1,399,800
04 Aug 2022	348.81	355.46	338.05	355.46	355.46	936,400
03 Aug 2022	331.00	354.90	331.00	350.18	350.18	916,700
02 Aug 2022	310.00	331.85	309.42	328.33	328.33	901,700
01 Aug 2022	301.34	321.64	297.25	313.83	313.83	755,900
29 July 2022	301.51	309.28	295.55	308.00	308.00	583,200
28 July 2022	290.87	302.60	281.22	300.73	300.73	925,000
27 July 2022	283.71	296.90	280.23	295.88	295.88	809,200
26 July 2022	281.30	281.30	270.14	272.26	272.26	643,300
25 July 2022	299.52	301.04	286.10	290.96	290.96	511,800
22 July 2022	313.58	324.78	294.80	300.50	300.50	634,000
21 July 2022	306.29	323.27	305.38	318.87	318.87	891,500
20 July 2022	287.53	316.23	284.34	309.29	309.29	1,175,600
19 July 2022	279.20	283.88	268.61	283.63	283.63	786,500
18 July 2022	277.72	286.29	273.00	274.79	274.79	716,500
15 July 2022	270.00	277.18	260.06	273.71	273.71	850,800
14 July 2022	267.93	268.98	257.21	263.97	263.97	744,000
13 July 2022	264.00	283.52	259.98	270.03	270.03	972,200
12 July 2022	292.50	298.95	270.67	273.34	273.34	1,194,400
11 July 2022	303.52	304.99	291.00	292.32	292.32	576,300
08 July 2022	308.24	317.63	297.82	305.80	305.80	789,100
07 July 2022	318.83	322.00	302.63	316.27	316.27	1,388,800
06 July 2022	330.24	335.75	313.04	320.11	320.11	663,100
05 July 2022	307.92	330.00	304.32	329.46	329.46	719,800
01 July 2022	301.64	315.13	298.15	313.65	313.65	456,900
30 June 2022	305.71	305.71	287.58	300.65	300.65	451,300
29 June 2022	307.88	316.38	297.89	310.37	310.37	427,300
28 June 2022	330.31	340.00	306.58	307.88	307.88	957,400
27 June 2022	344.03	346.80	328.97	333.33	333.33	287,800
24 June 2022	334.66	347.78	331.98	343.71	343.71	707,400
23 June 2022	310.67	330.26	302.31	328.49	328.49	601,900
22 June 2022	294.45	314.38	294.43	303.92	303.92	566,900
21 June 2022	300.18	310.91	298.39	299.17	299.17	427,100
17 June 2022	282.98	297.73	280.60	292.74	292.74	645,700
16 June 2022	293.95	299.44	278.49	281.81	281.81	764,400
15 June 2022	302.55	315.94	294.36	307.54	307.54	656,300
14 June 2022	299.55	304.91	291.65	295.85	295.85	577,600
13 June 2022	309.51	311.62	286.60	294.71	294.71	1,083,700
10 June 2022	340.30	344.93	317.08	325.60	325.60	778,700
09 June 2022	361.05	373.00	348.67	353.31	353.31	550,500
08 June 2022	361.08	373.90	359.24	360.34	360.34	467,100
07 June 2022	351.81	372.11	350.07	370.29	370.29	453,900
06 June 2022	361.28	364.94	343.38	355.60	355.60	453,600
03 June 2022	361.62	372.68	351.38	354.11	354.11	633,400
02 June 2022	344.59	381.18	343.53	373.17	373.17	748,500
01 June 2022	349.78	371.00	337.12	345.35	345.35	1,051,300
31 May 2022	353.12	355.42	333.11	337.69	337.69	1,162,400
27 May 2022	338.50	352.46	338.50	352.44	352.44	647,500
26 May 2022	323.58	338.21	320.44	335.12	335.12	505,100
25 May 2022	305.86	330.95	304.25	327.41	327.41	598,200
24 May 2022	334.09	334.09	304.00	307.95	307.95	772,700
23 May 2022	329.82	342.91	321.86	337.86	337.86	605,300
20 May 2022	343.02	350.85	318.87	333.54	333.54	787,300
19 May 2022	327.42	351.97	322.98	339.14	339.14	1,371,400
18 May 2022	331.64	339.77	305.48	313.92	313.92	843,700
17 May 2022	350.04	355.04	317.82	337.28	337.28	657,700
16 May 2022	347.59	359.21	335.64	336.68	336.68	602,900
13 May 2022	322.09	359.68	321.37	355.87	355.87	1,151,400
12 May 2022	304.41	324.37	295.53	309.73	309.73	1,101,000
11 May 2022	320.01	337.99	308.27	310.00	310.00	1,130,600
10 May 2022	342.10	348.39	306.54	325.16	325.16	1,192,200
09 May 2022	339.57	357.08	317.94	332.91	332.91	1,342,500
06 May 2022	341.00	384.99	325.97	356.38	356.38	2,256,200
05 May 2022	386.40	386.40	333.71	341.21	341.21	1,550,300
04 May 2022	374.12	393.75	343.57	392.21	392.21	1,044,700
03 May 2022	386.55	388.76	365.21	370.50	370.50	895,400
02 May 2022	375.23	391.23	369.55	390.71	390.71	410,700
29 Apr 2022	393.94	412.43	378.00	379.43	379.43	622,400
28 Apr 2022	387.25	403.31	370.89	398.48	398.48	809,700
27 Apr 2022	374.57	386.98	367.11	369.01	369.01	843,400
26 Apr 2022	396.32	396.52	368.97	373.93	373.93	803,500
25 Apr 2022	390.00	409.21	390.00	401.30	401.30	820,200
22 Apr 2022	407.32	415.09	392.53	396.28	396.28	495,800
21 Apr 2022	435.00	448.37	400.58	404.28	404.28	656,300
20 Apr 2022	459.36	459.36	425.76	426.13	426.13	540,300
19 Apr 2022	435.91	463.90	427.55	454.95	454.95	629,700
18 Apr 2022	444.71	444.71	419.28	433.36	433.36	380,000
14 Apr 2022	467.01	467.01	444.00	445.47	445.47	408,400
13 Apr 2022	447.95	472.12	438.06	465.26	465.26	537,300
12 Apr 2022	460.97	476.11	441.53	443.91	443.91	450,300
11 Apr 2022	433.74	459.99	420.38	454.56	454.56	893,800
08 Apr 2022	443.16	455.38	435.67	438.04	438.04	372,700
07 Apr 2022	452.04	466.61	445.18	454.89	454.89	458,200
06 Apr 2022	465.00	469.16	440.00	452.00	452.00	619,700
05 Apr 2022	503.75	503.75	467.40	475.18	475.18	512,800
04 Apr 2022	494.08	514.34	490.94	504.20	504.20	469,300
01 Apr 2022	477.24	497.66	477.10	490.93	490.93	536,300
31 Mar 2022	506.00	507.46	473.30	474.94	474.94	623,100
30 Mar 2022	512.54	520.57	500.60	505.52	505.52	417,100
29 Mar 2022	503.71	527.06	497.46	520.60	520.60	730,200
28 Mar 2022	465.00	492.50	465.00	492.27	492.27	621,900
25 Mar 2022	477.87	484.38	455.81	463.85	463.85	594,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,349.50-31.60(-0.43%)

ASX 2007,105.30-22.40(-0.31%)

AUD/USD0.6932-0.0007(-0.10%)

OIL88.15+0.04(+0.05%)

GOLD1,776.80+0.10(+0.01%)

BTC-AUD33,814.91-1,175.74(-3.36%)

News that makes you smarter and richer... For free.

HubSpot, Inc. (HUBS)

ALL ORDS
7,349.50
-31.60(-0.43%)

ASX 200
7,105.30
-22.40(-0.31%)

AUD/USD
0.6932
-0.0007(-0.10%)

OIL
88.15
+0.04(+0.05%)

GOLD
1,776.80
+0.10(+0.01%)

BTC-AUD
33,814.91
-1,175.74(-3.36%)