NYSE - Delayed Quote USD

HubSpot, Inc. (HUBS)

631.24 -18.34 (-2.82%)
At close: 4:00 PM EDT
631.75 +0.51 (+0.08%)
After hours: 4:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 652.00 662.52 623.57 631.24 631.24 798,021
Apr 18, 2024 634.59 668.65 631.80 649.58 649.58 726,100
Apr 17, 2024 633.85 656.88 633.23 633.45 633.45 556,900
Apr 16, 2024 636.18 639.19 628.98 633.85 633.85 364,100
Apr 15, 2024 663.16 664.70 637.27 637.63 637.63 345,700
Apr 12, 2024 677.74 679.30 653.91 663.35 663.35 469,900
Apr 11, 2024 660.01 682.66 660.01 682.02 682.02 520,400
Apr 10, 2024 641.25 662.78 636.05 657.71 657.71 364,500
Apr 9, 2024 669.64 678.61 656.61 659.13 659.13 539,000
Apr 8, 2024 670.00 674.50 657.75 670.15 670.15 457,100
Apr 5, 2024 670.03 688.87 669.89 670.00 670.00 916,700
Apr 4, 2024 630.00 693.85 628.86 657.85 657.85 3,057,700
Apr 3, 2024 605.43 637.44 605.43 626.70 626.70 680,600
Apr 2, 2024 627.12 628.18 608.21 609.97 609.97 636,600
Apr 1, 2024 624.07 649.20 622.06 636.85 636.85 711,000
Mar 28, 2024 623.27 628.98 619.14 626.56 626.56 438,000
Mar 27, 2024 636.09 637.91 609.56 623.33 623.33 441,300
Mar 26, 2024 632.06 635.22 626.07 632.03 632.03 444,300
Mar 25, 2024 614.46 633.08 614.30 629.82 629.82 323,100
Mar 22, 2024 618.49 623.66 603.99 621.75 621.75 365,300
Mar 21, 2024 625.22 631.57 619.45 620.52 620.52 549,700
Mar 20, 2024 614.52 628.23 610.20 625.64 625.64 309,900
Mar 19, 2024 597.68 615.00 589.16 612.71 612.71 341,100
Mar 18, 2024 605.03 608.16 598.14 599.85 599.85 240,300
Mar 15, 2024 618.73 620.06 600.41 601.10 601.10 488,300
Mar 14, 2024 626.83 637.77 620.06 630.01 630.01 488,300
Mar 13, 2024 621.00 628.47 618.07 625.00 625.00 435,800
Mar 12, 2024 623.25 625.44 617.83 621.16 621.16 346,100
Mar 11, 2024 605.50 618.38 601.75 612.50 612.50 353,400
Mar 8, 2024 613.00 624.85 603.99 604.49 604.49 266,100
Mar 7, 2024 612.01 617.06 601.94 612.98 612.98 237,700
Mar 6, 2024 615.38 619.02 608.56 610.59 610.59 307,200
Mar 5, 2024 620.14 624.62 596.08 605.88 605.88 456,800
Mar 4, 2024 634.21 635.52 624.20 628.71 628.71 323,900
Mar 1, 2024 620.00 635.25 614.68 633.80 633.80 386,200
Feb 29, 2024 615.28 619.85 609.43 618.81 618.81 606,600
Feb 28, 2024 611.42 617.00 605.60 612.69 612.69 266,000
Feb 27, 2024 611.84 621.06 609.04 615.61 615.61 349,600
Feb 26, 2024 609.54 614.25 600.89 606.96 606.96 225,100
Feb 23, 2024 605.80 610.22 601.26 605.41 605.41 243,900
Feb 22, 2024 605.89 609.98 600.08 600.35 600.35 380,900
Feb 21, 2024 581.39 591.34 578.06 589.23 589.23 467,600
Feb 20, 2024 600.00 607.98 589.59 595.34 595.34 564,500
Feb 16, 2024 603.10 618.77 596.95 613.50 613.50 789,600
Feb 15, 2024 644.00 646.56 601.35 608.96 608.96 1,447,400
Feb 14, 2024 613.74 631.45 606.99 629.64 629.64 895,100
Feb 13, 2024 590.52 613.34 588.04 603.91 603.91 578,500
Feb 12, 2024 639.52 641.01 611.26 617.07 617.07 616,300
Feb 9, 2024 635.03 660.00 634.99 646.63 646.63 540,600
Feb 8, 2024 613.06 629.45 613.06 628.69 628.69 392,300
Feb 7, 2024 610.00 615.39 597.59 609.85 609.85 387,200
Feb 6, 2024 608.02 608.13 596.86 605.93 605.93 307,900
Feb 5, 2024 607.94 611.80 593.59 602.85 602.85 396,600
Feb 2, 2024 610.00 615.72 599.25 612.39 612.39 443,800
Feb 1, 2024 614.06 621.99 605.11 612.97 612.97 436,500
Jan 31, 2024 614.37 623.16 602.82 611.00 611.00 518,800
Jan 30, 2024 610.04 635.74 610.00 623.98 623.98 813,000
Jan 29, 2024 591.07 610.36 591.07 609.94 609.94 429,800
Jan 26, 2024 583.79 595.00 581.57 588.74 588.74 198,500
Jan 25, 2024 592.15 596.51 578.34 585.73 585.73 264,900
Jan 24, 2024 598.08 599.65 585.19 585.70 585.70 255,200
Jan 23, 2024 592.30 595.22 583.06 590.97 590.97 331,400
Jan 22, 2024 589.00 598.00 582.74 590.25 590.25 352,500
Jan 19, 2024 579.39 582.67 570.80 581.40 581.40 336,100
Jan 18, 2024 571.42 574.83 561.56 573.91 573.91 318,900
Jan 17, 2024 560.66 565.15 546.48 564.09 564.09 316,600
Jan 16, 2024 555.84 565.64 553.34 565.62 565.62 286,600
Jan 12, 2024 572.51 573.98 560.99 561.35 561.35 284,400
Jan 11, 2024 576.84 576.84 559.90 570.33 570.33 287,200
Jan 10, 2024 573.24 577.99 565.99 569.89 569.89 301,500
Jan 9, 2024 555.36 570.78 554.13 564.30 564.30 348,500
Jan 8, 2024 547.36 560.67 543.98 557.17 557.17 325,400
Jan 5, 2024 527.66 544.41 527.00 537.84 537.84 384,700
Jan 4, 2024 530.93 541.08 529.52 530.25 530.25 333,900
Jan 3, 2024 538.81 545.28 528.62 533.27 533.27 558,900
Jan 2, 2024 572.94 574.09 540.28 547.86 547.86 738,800
Dec 29, 2023 587.80 592.00 580.00 580.54 580.54 258,200
Dec 28, 2023 585.54 593.53 579.93 589.05 589.05 281,200
Dec 27, 2023 585.88 588.87 581.67 585.36 585.36 206,500
Dec 26, 2023 580.10 586.29 575.92 584.56 584.56 241,600
Dec 22, 2023 578.31 584.25 573.74 579.90 579.90 281,800
Dec 21, 2023 573.93 580.53 570.63 578.31 578.31 340,200
Dec 20, 2023 561.36 576.90 558.81 564.71 564.71 577,300
Dec 19, 2023 562.68 574.00 562.42 567.35 567.35 341,800
Dec 18, 2023 555.23 566.15 553.81 563.67 563.67 291,800
Dec 15, 2023 555.23 565.74 550.00 557.72 557.72 644,000
Dec 14, 2023 540.00 556.43 539.91 553.35 553.35 845,000
Dec 13, 2023 527.00 537.01 518.75 533.79 533.79 424,000
Dec 12, 2023 512.81 528.76 505.25 527.24 527.24 575,800
Dec 11, 2023 500.06 507.86 497.99 501.70 501.70 214,000
Dec 8, 2023 488.46 506.70 485.78 502.04 502.04 392,300
Dec 7, 2023 495.74 497.13 490.10 492.04 492.04 292,500
Dec 6, 2023 503.11 508.00 497.57 497.79 497.79 298,700
Dec 5, 2023 502.35 507.91 496.96 503.00 503.00 284,700
Dec 4, 2023 512.01 517.31 506.38 506.99 506.99 599,100
Dec 1, 2023 494.45 517.46 492.20 516.97 516.97 863,200
Nov 30, 2023 500.00 508.29 488.26 493.93 493.93 959,500
Nov 29, 2023 482.01 499.15 482.01 496.52 496.52 822,100
Nov 28, 2023 462.55 476.89 462.55 475.59 475.59 355,700
Nov 27, 2023 466.64 472.89 465.25 465.42 465.42 298,200
Nov 24, 2023 466.11 468.15 462.79 467.75 467.75 126,400
Nov 22, 2023 476.22 476.22 467.01 467.69 467.69 323,800
Nov 21, 2023 466.80 476.94 465.99 471.60 471.60 343,800
Nov 20, 2023 470.55 481.77 470.00 475.46 475.46 460,300
Nov 17, 2023 464.50 469.86 459.63 468.62 468.62 484,400
Nov 16, 2023 468.00 472.31 462.03 465.67 465.67 541,500
Nov 15, 2023 457.02 469.89 456.50 468.32 468.32 960,900
Nov 14, 2023 444.30 457.62 444.30 455.30 455.30 785,300
Nov 13, 2023 428.00 436.48 425.07 431.73 431.73 553,600
Nov 10, 2023 413.95 429.57 413.95 428.92 428.92 727,100
Nov 9, 2023 465.00 465.00 413.07 415.12 415.12 2,009,400
Nov 8, 2023 437.36 444.98 435.21 442.15 442.15 1,151,300
Nov 7, 2023 429.00 446.86 427.35 437.89 437.89 1,521,800
Nov 6, 2023 427.56 427.56 414.54 420.50 420.50 733,200
Nov 3, 2023 418.87 422.91 408.62 422.89 422.89 1,325,400
Nov 2, 2023 433.20 435.59 415.78 421.74 421.74 834,700
Nov 1, 2023 422.06 425.64 409.50 421.12 421.12 461,400
Oct 31, 2023 420.00 426.15 414.25 423.77 423.77 504,300
Oct 30, 2023 421.17 421.44 411.22 415.64 415.64 425,900
Oct 27, 2023 417.72 422.16 410.00 416.27 416.27 447,100
Oct 26, 2023 417.75 422.42 407.23 410.93 410.93 983,500
Oct 25, 2023 429.03 429.50 411.18 411.69 411.69 578,900
Oct 24, 2023 433.17 437.83 423.58 433.50 433.50 448,700
Oct 23, 2023 426.49 437.23 424.04 431.02 431.02 595,500
Oct 20, 2023 444.40 444.40 425.20 429.07 429.07 821,300
Oct 19, 2023 451.98 452.75 442.33 444.83 444.83 427,200
Oct 18, 2023 458.32 465.05 442.82 445.40 445.40 864,200
Oct 17, 2023 457.66 474.98 457.66 468.74 468.74 353,900
Oct 16, 2023 458.32 471.83 456.38 469.16 469.16 321,700
Oct 13, 2023 464.06 466.61 451.61 456.27 456.27 515,900
Oct 12, 2023 457.05 463.64 448.52 456.39 456.39 579,600
Oct 11, 2023 450.02 464.20 445.86 455.45 455.45 1,664,700
Oct 10, 2023 487.54 500.30 467.30 467.80 467.80 1,481,100
Oct 9, 2023 477.00 491.63 477.00 487.98 487.98 473,900
Oct 6, 2023 459.23 485.51 454.32 483.18 483.18 863,600
Oct 5, 2023 474.44 476.33 457.00 464.94 464.94 711,800
Oct 4, 2023 468.55 478.05 463.25 476.82 476.82 541,500
Oct 3, 2023 490.01 490.01 457.53 465.94 465.94 832,500
Oct 2, 2023 492.12 505.29 491.49 495.40 495.40 443,200
Sep 29, 2023 498.17 505.00 492.31 492.50 492.50 373,900
Sep 28, 2023 480.00 495.48 476.98 491.00 491.00 242,700
Sep 27, 2023 472.27 489.02 470.89 483.37 483.37 422,400
Sep 26, 2023 478.78 481.67 466.11 468.24 468.24 577,500
Sep 25, 2023 479.47 487.32 478.32 483.24 483.24 238,400
Sep 22, 2023 483.79 487.58 478.57 482.39 482.39 306,900
Sep 21, 2023 498.27 499.25 480.00 480.36 480.36 609,700
Sep 20, 2023 505.87 515.87 504.79 505.02 505.02 253,300
Sep 19, 2023 506.55 512.89 503.74 512.45 512.45 355,300
Sep 18, 2023 507.64 514.88 506.74 510.34 510.34 449,400
Sep 15, 2023 507.52 512.57 502.00 511.74 511.74 707,000
Sep 14, 2023 521.60 524.44 510.42 513.52 513.52 425,200
Sep 13, 2023 524.32 530.39 517.42 519.41 519.41 412,400
Sep 12, 2023 533.70 539.36 528.89 529.67 529.67 252,800
Sep 11, 2023 539.48 544.89 536.70 542.40 542.40 292,300
Sep 8, 2023 550.00 556.76 536.68 537.19 537.19 345,700
Sep 7, 2023 537.18 552.06 532.97 550.58 550.58 515,900
Sep 6, 2023 547.09 557.33 543.70 544.14 544.14 634,600
Sep 5, 2023 557.05 557.05 542.06 550.45 550.45 442,900
Sep 1, 2023 550.00 558.62 548.22 551.61 551.61 474,400
Aug 31, 2023 531.73 548.20 531.73 546.52 546.52 511,700
Aug 30, 2023 525.27 533.32 523.96 530.80 530.80 314,800
Aug 29, 2023 507.10 525.31 507.10 525.10 525.10 276,300
Aug 28, 2023 514.27 518.02 508.93 511.52 511.52 264,100
Aug 25, 2023 504.49 515.58 499.20 512.75 512.75 424,100
Aug 24, 2023 521.00 522.00 503.16 503.18 503.18 282,500
Aug 23, 2023 506.72 517.52 503.81 514.22 514.22 273,600
Aug 22, 2023 506.83 510.46 500.55 504.54 504.54 319,800
Aug 21, 2023 505.97 514.76 501.13 503.02 503.02 495,600
Aug 18, 2023 486.00 509.75 486.00 504.93 504.93 615,900
Aug 17, 2023 506.00 508.62 491.52 491.83 491.83 492,300
Aug 16, 2023 510.42 519.98 506.57 510.07 510.07 662,800
Aug 15, 2023 507.76 514.29 504.78 508.56 508.56 311,000
Aug 14, 2023 502.51 511.26 502.00 508.08 508.08 415,100
Aug 11, 2023 503.00 516.11 501.28 507.77 507.77 536,800
Aug 10, 2023 494.20 509.41 490.76 507.03 507.03 725,700
Aug 9, 2023 482.75 492.51 479.55 488.07 488.07 578,800
Aug 8, 2023 484.10 490.00 477.51 484.11 484.11 560,400
Aug 7, 2023 483.57 494.64 478.55 494.16 494.16 664,900
Aug 4, 2023 497.92 505.23 481.32 483.69 483.69 1,217,200
Aug 3, 2023 514.58 515.53 489.19 490.00 490.00 1,843,100
Aug 2, 2023 569.43 569.43 542.31 553.23 553.23 903,900
Aug 1, 2023 572.42 579.12 567.20 576.36 576.36 469,600
Jul 31, 2023 562.70 581.40 560.33 580.55 580.55 586,400
Jul 28, 2023 560.56 561.19 548.00 556.86 556.86 357,600
Jul 27, 2023 557.99 563.28 544.63 548.37 548.37 403,000
Jul 26, 2023 545.90 556.21 542.00 548.79 548.79 246,700
Jul 25, 2023 544.45 557.14 542.79 551.12 551.12 476,200
Jul 24, 2023 550.10 552.89 527.55 536.12 536.12 363,900
Jul 21, 2023 547.85 551.44 542.31 544.31 544.31 321,200
Jul 20, 2023 560.28 565.50 537.49 540.10 540.10 756,400
Jul 19, 2023 566.96 571.59 556.88 568.62 568.62 392,700
Jul 18, 2023 556.69 566.24 550.95 561.67 561.67 445,700
Jul 17, 2023 549.69 562.24 548.47 557.33 557.33 471,500
Jul 14, 2023 557.99 569.59 552.49 555.36 555.36 440,900
Jul 13, 2023 545.72 558.25 545.72 550.96 550.96 318,100
Jul 12, 2023 547.91 549.00 536.25 543.03 543.03 395,600
Jul 11, 2023 535.00 544.20 529.90 540.21 540.21 405,300
Jul 10, 2023 513.98 530.00 511.16 529.94 529.94 378,500
Jul 7, 2023 520.00 526.99 511.87 512.86 512.86 330,500
Jul 6, 2023 510.57 521.97 497.03 521.24 521.24 652,500
Jul 5, 2023 519.62 524.27 511.14 520.86 520.86 551,100
Jul 3, 2023 529.62 533.55 518.73 526.27 526.27 250,900
Jun 30, 2023 520.91 535.90 519.00 532.09 532.09 681,000
Jun 29, 2023 522.60 528.65 511.41 516.41 516.41 354,000
Jun 28, 2023 514.13 532.00 514.13 524.68 524.68 467,000
Jun 27, 2023 512.61 520.39 507.85 515.79 515.79 351,000
Jun 26, 2023 509.93 522.50 504.63 508.29 508.29 316,900
Jun 23, 2023 512.17 522.20 506.71 512.21 512.21 483,100
Jun 22, 2023 501.32 519.18 500.01 518.35 518.35 391,700
Jun 21, 2023 515.45 517.03 500.47 507.72 507.72 368,800
Jun 20, 2023 513.78 522.85 509.67 515.64 515.64 375,900
Jun 16, 2023 526.42 532.18 515.58 519.32 519.32 720,600
Jun 15, 2023 500.04 523.64 498.12 520.02 520.02 472,800
Jun 14, 2023 508.00 514.59 499.33 503.94 503.94 611,900
Jun 13, 2023 517.50 518.71 491.80 512.67 512.67 1,198,800
Jun 12, 2023 516.83 526.88 514.54 521.07 521.07 300,300
Jun 9, 2023 520.27 529.16 512.17 516.91 516.91 531,400
Jun 8, 2023 501.87 524.09 496.37 517.40 517.40 528,700
Jun 7, 2023 529.37 533.82 498.92 503.30 503.30 869,600
Jun 6, 2023 525.30 535.00 522.13 530.29 530.29 353,800
Jun 5, 2023 521.91 535.12 518.64 528.59 528.59 525,400
Jun 2, 2023 520.47 530.69 520.00 524.14 524.14 664,200
Jun 1, 2023 508.26 526.50 503.23 517.79 517.79 519,500
May 31, 2023 504.74 519.94 502.63 517.99 517.99 949,600
May 30, 2023 510.00 522.69 505.20 510.38 510.38 798,700
May 26, 2023 490.42 505.45 490.42 496.21 496.21 467,600
May 25, 2023 498.15 498.24 488.70 488.74 488.74 353,300
May 24, 2023 477.43 490.47 473.44 490.12 490.12 389,100
May 23, 2023 492.31 497.67 480.47 481.18 481.18 611,300
May 22, 2023 479.00 497.21 478.21 494.43 494.43 665,500
May 19, 2023 480.60 485.50 477.60 480.51 480.51 633,600
May 18, 2023 487.45 488.73 477.86 482.72 482.72 941,300
May 17, 2023 476.71 487.74 476.45 485.25 485.25 679,800
May 16, 2023 470.00 474.53 465.33 474.46 474.46 485,900
May 15, 2023 461.43 473.31 460.01 471.14 471.14 478,700
May 12, 2023 458.64 466.08 458.20 462.17 462.17 483,100
May 11, 2023 461.14 464.00 456.42 461.47 461.47 485,700
May 10, 2023 453.93 464.07 453.74 459.71 459.71 503,200
May 9, 2023 441.60 449.77 441.37 447.73 447.73 422,500
May 8, 2023 442.63 446.77 436.55 444.90 444.90 533,200
May 5, 2023 453.50 456.50 440.57 444.21 444.21 737,800
May 4, 2023 451.63 468.88 435.45 448.85 448.85 1,972,100
May 3, 2023 414.00 425.95 408.58 417.99 417.99 1,016,200
May 2, 2023 420.98 423.26 409.17 414.58 414.58 961,800
May 1, 2023 422.88 428.75 419.42 420.85 420.85 665,900
Apr 28, 2023 423.24 425.65 413.00 420.95 420.95 532,900
Apr 27, 2023 422.40 429.52 413.94 429.09 429.09 442,100
Apr 26, 2023 410.00 423.58 408.73 415.63 415.63 515,200
Apr 25, 2023 408.55 408.55 399.48 401.85 401.85 488,000
Apr 24, 2023 424.33 427.45 408.05 412.68 412.68 442,200
Apr 21, 2023 418.49 424.43 416.02 423.85 423.85 506,000
Apr 20, 2023 415.62 422.49 414.59 417.07 417.07 285,900

Related Tickers

TEAM Atlassian Corporation
191.55
-1.06%
 
DDOG Datadog, Inc.
120.09
-3.94%
 
NOW ServiceNow, Inc.
713.91
-2.39%
 
TTD The Trade Desk, Inc.
77.30
-4.34%
 
MNDY monday.com Ltd.
178.07
-3.80%
 
DUOL Duolingo, Inc.
200.15
-2.39%
 
APP AppLovin Corporation
66.80
-2.99%
 
PAYC Paycom Software, Inc.
183.25
-0.88%
 
CDNS Cadence Design Systems, Inc.
280.25
-1.98%
 
ADSK Autodesk, Inc.
216.50
+2.79%