Advertisement
Advertisement
HubSpot, Inc. (096.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 04:41PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 332.30 | 353.60 | 332.30 | 353.60 | 353.60 | 33 |
| Feb 01, 2023 | 316.25 | 316.25 | 311.40 | 311.40 | 311.40 | 16 |
| Jan 31, 2023 | 320.65 | 320.65 | 310.95 | 310.95 | 310.95 | - |
| Jan 30, 2023 | 330.00 | 330.00 | 323.00 | 323.00 | 323.00 | 9 |
| Jan 27, 2023 | 326.75 | 326.75 | 324.60 | 324.60 | 324.60 | - |
| Jan 26, 2023 | 318.75 | 324.30 | 318.75 | 324.30 | 324.30 | - |
| Jan 25, 2023 | 315.65 | 318.25 | 315.65 | 318.25 | 318.25 | 10 |
| Jan 24, 2023 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | 10 |
| Jan 23, 2023 | 300.50 | 309.05 | 300.50 | 309.05 | 309.05 | - |
| Jan 20, 2023 | 286.55 | 298.20 | 286.55 | 298.20 | 298.20 | 1 |
| Jan 19, 2023 | 292.45 | 292.45 | 290.25 | 290.25 | 290.25 | - |
| Jan 18, 2023 | 296.15 | 304.85 | 296.15 | 304.85 | 304.85 | 70 |
| Jan 17, 2023 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | - |
| Jan 16, 2023 | 289.30 | 293.85 | 289.30 | 293.85 | 293.85 | 4 |
| Jan 13, 2023 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
| Jan 12, 2023 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
| Jan 11, 2023 | 267.20 | 268.45 | 267.20 | 268.45 | 268.45 | 50 |
| Jan 10, 2023 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| Jan 09, 2023 | 253.45 | 266.75 | 253.45 | 266.75 | 266.75 | 6 |
| Jan 06, 2023 | 261.85 | 261.85 | 261.25 | 261.25 | 261.25 | 2 |
| Jan 05, 2023 | 275.55 | 275.55 | 266.05 | 266.05 | 266.05 | - |
| Jan 04, 2023 | 272.65 | 283.25 | 272.65 | 283.25 | 283.25 | 170 |
| Jan 03, 2023 | 267.65 | 284.35 | 267.65 | 273.75 | 273.75 | - |
| Jan 02, 2023 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | - |
| Dec 30, 2022 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
| Dec 29, 2022 | 259.80 | 271.20 | 259.80 | 271.20 | 271.20 | - |
| Dec 28, 2022 | 256.55 | 257.05 | 256.55 | 257.05 | 257.05 | 40 |
| Dec 27, 2022 | 263.15 | 263.15 | 257.20 | 257.20 | 257.20 | - |
| Dec 23, 2022 | 265.65 | 265.65 | 260.70 | 260.70 | 260.70 | - |
| Dec 22, 2022 | 275.45 | 275.45 | 266.35 | 266.35 | 266.35 | - |
| Dec 21, 2022 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| Dec 20, 2022 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | - |
| Dec 19, 2022 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
| Dec 16, 2022 | 279.35 | 283.65 | 277.25 | 277.25 | 277.25 | 8 |
| Dec 15, 2022 | 292.35 | 292.35 | 287.05 | 287.05 | 287.05 | - |
| Dec 14, 2022 | 288.80 | 296.05 | 288.80 | 296.05 | 296.05 | - |
| Dec 13, 2022 | 280.00 | 297.10 | 280.00 | 292.55 | 292.55 | 9 |
| Dec 12, 2022 | 275.40 | 282.10 | 275.40 | 282.10 | 282.10 | 20 |
| Dec 09, 2022 | 276.30 | 276.30 | 275.65 | 275.65 | 275.65 | - |
| Dec 08, 2022 | 260.80 | 269.85 | 260.80 | 269.85 | 269.85 | - |
| Dec 07, 2022 | 257.00 | 262.85 | 257.00 | 259.15 | 259.15 | - |
| Dec 06, 2022 | 266.70 | 270.85 | 266.70 | 270.80 | 270.80 | 33 |
| Dec 05, 2022 | 285.45 | 285.60 | 285.45 | 285.60 | 285.60 | 4 |
| Dec 02, 2022 | 288.45 | 288.45 | 279.60 | 286.00 | 286.00 | 35 |
| Dec 01, 2022 | 288.15 | 288.15 | 281.80 | 281.80 | 281.80 | - |
| Nov 30, 2022 | 271.90 | 281.65 | 271.90 | 281.65 | 281.65 | - |
| Nov 29, 2022 | 277.60 | 277.60 | 268.85 | 274.55 | 274.55 | 10 |
| Nov 28, 2022 | 277.05 | 277.45 | 277.05 | 277.45 | 277.45 | 55 |
| Nov 25, 2022 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
| Nov 24, 2022 | 275.90 | 275.90 | 275.65 | 275.65 | 275.65 | - |
| Nov 23, 2022 | 262.20 | 270.10 | 262.20 | 270.10 | 270.10 | - |
| Nov 22, 2022 | 256.05 | 256.60 | 251.55 | 256.60 | 256.60 | - |
| Nov 21, 2022 | 261.90 | 261.90 | 258.70 | 258.70 | 258.70 | - |
| Nov 18, 2022 | 265.85 | 270.95 | 259.95 | 259.95 | 259.95 | 15 |
| Nov 17, 2022 | 283.25 | 283.25 | 272.65 | 272.65 | 272.65 | 35 |
| Nov 16, 2022 | 295.15 | 295.15 | 286.30 | 286.30 | 286.30 | - |
| Nov 15, 2022 | 285.05 | 290.30 | 285.05 | 290.30 | 290.30 | - |
| Nov 14, 2022 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | - |
| Nov 11, 2022 | 296.80 | 305.25 | 295.40 | 305.25 | 305.25 | - |
| Nov 10, 2022 | 257.75 | 290.25 | 257.75 | 290.25 | 290.25 | 8 |
| Nov 09, 2022 | 270.35 | 270.35 | 266.30 | 266.30 | 266.30 | - |
| Nov 08, 2022 | 258.70 | 261.75 | 258.70 | 261.75 | 261.75 | - |
| Nov 07, 2022 | 266.65 | 266.65 | 251.80 | 251.80 | 251.80 | - |
| Nov 04, 2022 | 283.50 | 283.50 | 259.00 | 264.95 | 264.95 | - |
| Nov 03, 2022 | 297.85 | 298.90 | 285.60 | 285.60 | 285.60 | 43 |
| Nov 02, 2022 | 291.35 | 294.20 | 279.00 | 294.20 | 294.20 | 18 |
| Nov 01, 2022 | 297.90 | 304.95 | 292.80 | 292.80 | 292.80 | 21 |
| Oct 31, 2022 | 289.25 | 298.60 | 289.25 | 298.60 | 298.60 | - |
| Oct 28, 2022 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | - |
| Oct 27, 2022 | 277.75 | 277.75 | 273.55 | 273.55 | 273.55 | - |
| Oct 26, 2022 | 287.50 | 287.50 | 279.70 | 279.70 | 279.70 | 25 |
| Oct 25, 2022 | 266.85 | 278.15 | 266.85 | 278.15 | 278.15 | - |
| Oct 24, 2022 | 267.75 | 267.75 | 258.75 | 265.60 | 265.60 | - |
| Oct 21, 2022 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | - |
| Oct 20, 2022 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Oct 19, 2022 | 280.40 | 282.95 | 280.40 | 280.75 | 280.75 | 25 |
| Oct 18, 2022 | 276.85 | 285.50 | 276.85 | 285.50 | 285.50 | - |
| Oct 17, 2022 | 258.70 | 277.45 | 258.70 | 277.45 | 277.45 | - |
| Oct 14, 2022 | 271.05 | 279.50 | 270.15 | 270.15 | 270.15 | 9 |
| Oct 13, 2022 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| Oct 12, 2022 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | - |
| Oct 11, 2022 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | - |
| Oct 10, 2022 | 287.50 | 287.85 | 281.15 | 281.15 | 281.15 | 5 |
| Oct 07, 2022 | 298.90 | 298.90 | 283.60 | 283.60 | 283.60 | - |
| Oct 06, 2022 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
| Oct 05, 2022 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | - |
| Oct 04, 2022 | 289.75 | 295.25 | 289.75 | 295.25 | 295.25 | - |
| Oct 03, 2022 | 274.35 | 286.25 | 274.15 | 282.55 | 282.55 | - |
| Sep 30, 2022 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| Sep 29, 2022 | 289.95 | 289.95 | 278.80 | 278.80 | 278.80 | 2 |
| Sep 28, 2022 | 285.90 | 292.60 | 285.90 | 290.95 | 290.95 | - |
| Sep 27, 2022 | 282.15 | 282.15 | 282.15 | 282.15 | 282.15 | - |
| Sep 26, 2022 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | - |
| Sep 23, 2022 | 273.60 | 276.25 | 273.60 | 276.25 | 276.25 | 5 |
| Sep 22, 2022 | 286.20 | 286.20 | 282.05 | 282.05 | 282.05 | - |
| Sep 21, 2022 | 283.90 | 295.00 | 283.90 | 294.55 | 294.55 | - |
| Sep 20, 2022 | 288.00 | 288.00 | 284.75 | 284.75 | 284.75 | 25 |
| Sep 19, 2022 | 289.45 | 292.35 | 286.15 | 286.15 | 286.15 | - |
| Sep 16, 2022 | 300.40 | 300.40 | 289.45 | 290.65 | 290.65 | 30 |
| Sep 15, 2022 | 304.70 | 304.70 | 301.40 | 301.40 | 301.40 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
