HUBS - HubSpot, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020184.14185.76182.60185.23185.23164,122
Jan 22, 2020183.34186.18182.32183.43183.43429,800
Jan 21, 2020181.67184.80181.32181.84181.84428,500
Jan 17, 2020181.84182.50179.01181.72181.72409,800
Jan 16, 2020183.06184.43180.24181.71181.71464,900
Jan 15, 2020180.15185.50179.36182.60182.60743,600
Jan 14, 2020179.29180.19175.80179.54179.54572,500
Jan 13, 2020176.89181.70176.64179.42179.42581,900
Jan 10, 2020179.92181.30175.30175.77175.77609,300
Jan 09, 2020175.18178.08173.52177.28177.28874,900
Jan 08, 2020169.10173.67168.99173.00173.00849,100
Jan 07, 2020167.40168.63165.85168.50168.50462,200
Jan 06, 2020162.69167.14162.33167.00167.00504,700
Jan 03, 2020161.62164.40160.80164.00164.00497,400
Jan 02, 2020159.51162.57159.10162.57162.57449,900
Dec 31, 2019157.10159.67157.10158.50158.50358,900
Dec 30, 2019157.13158.66154.26158.24158.24627,800
Dec 27, 2019158.79158.96156.89158.25158.25515,800
Dec 26, 2019157.99159.85157.90158.50158.50305,900
Dec 24, 2019156.81158.15156.18157.75157.7598,500
Dec 23, 2019159.81159.96156.57157.13157.13325,500
Dec 20, 2019159.74160.97158.44159.39159.39895,600
Dec 19, 2019155.04159.49155.04158.26158.26618,800
Dec 18, 2019155.47158.19154.92155.04155.04332,600
Dec 17, 2019159.30159.40155.32155.63155.63892,400
Dec 16, 2019152.13158.01151.79157.38157.381,215,400
Dec 13, 2019149.00152.56149.00151.01151.01599,100
Dec 12, 2019149.00149.34145.28148.66148.66441,700
Dec 11, 2019152.77153.15146.31149.00149.00661,100
Dec 10, 2019153.55156.18151.01152.64152.64869,100
Dec 09, 2019151.71154.89151.27153.55153.55551,200
Dec 06, 2019155.02155.29150.04152.01152.011,012,400
Dec 05, 2019146.32154.10145.13153.55153.551,149,100
Dec 04, 2019149.60149.96145.66146.00146.00832,100
Dec 03, 2019143.84149.48143.65149.40149.40633,000
Dec 02, 2019150.23150.99144.06146.79146.79639,300
Nov 29, 2019150.88151.83150.00151.00151.00157,700
Nov 27, 2019150.89151.70150.02151.30151.30440,300
Nov 26, 2019147.39150.71147.11150.33150.33556,200
Nov 25, 2019145.62146.60143.01146.10146.10645,500
Nov 22, 2019145.38147.06143.28144.66144.66438,100
Nov 21, 2019145.55148.39144.25144.59144.59637,500
Nov 20, 2019151.00153.79143.21145.45145.45918,700
Nov 19, 2019149.37152.00146.49151.11151.11641,600
Nov 18, 2019146.31150.71144.70148.86148.86733,400
Nov 15, 2019144.32145.79142.23145.74145.74968,000
Nov 14, 2019142.06146.79141.07143.69143.69639,300
Nov 13, 2019142.76143.46140.00141.73141.73701,300
Nov 12, 2019141.09146.10140.87143.58143.58707,900
Nov 11, 2019141.13142.29139.95141.09141.09863,200
Nov 08, 2019142.17144.45140.83141.33141.33606,500
Nov 07, 2019144.80146.82142.08142.69142.69684,100
Nov 06, 2019142.81149.72137.30145.08145.082,172,900
Nov 05, 2019154.59156.71150.33151.57151.57865,300
Nov 04, 2019157.56159.05152.65154.27154.27348,300
Nov 01, 2019155.70156.55154.12156.38156.38566,800
Oct 31, 2019157.97159.37154.69155.10155.10309,000
Oct 30, 2019158.38159.93157.38158.77158.77313,500
Oct 29, 2019157.38161.40156.00157.37157.37518,400
Oct 28, 2019157.35158.79155.18156.86156.86307,500
Oct 25, 2019154.61157.08154.00156.59156.59278,500
Oct 24, 2019149.40156.36148.10156.24156.24598,100
Oct 23, 2019147.15152.12146.07146.67146.67547,200
Oct 22, 2019154.19154.89145.60147.32147.32716,200
Oct 21, 2019155.88155.88152.88153.50153.50431,200
Oct 18, 2019160.00160.01149.82154.11154.11651,700
Oct 17, 2019162.50163.85159.95160.56160.56427,100
Oct 16, 2019162.21163.51157.16162.10162.10641,100
Oct 15, 2019165.56168.43163.40167.39167.39517,300
Oct 14, 2019163.74164.59162.18164.55164.55201,800
Oct 11, 2019162.50164.96162.10162.99162.99335,100
Oct 10, 2019159.76160.88157.77160.09160.09355,600
Oct 09, 2019160.94163.98158.26160.51160.51523,300
Oct 08, 2019163.22164.07157.93158.59158.59584,700
Oct 07, 2019158.83166.13158.83164.69164.69907,200
Oct 04, 2019158.84160.44155.06159.38159.38580,000
Oct 03, 2019150.60158.56148.40157.29157.29937,900
Oct 02, 2019148.76150.78146.88150.37150.37702,800
Oct 01, 2019152.22153.19150.39150.76150.76503,400
Sep 30, 2019149.86152.98147.73151.61151.61596,100
Sep 27, 2019154.59154.70146.46149.91149.91804,800
Sep 26, 2019153.48155.47151.35154.21154.21400,600
Sep 25, 2019153.80154.40147.57153.23153.23734,900
Sep 24, 2019162.16162.16153.59154.35154.35542,400
Sep 23, 2019160.37161.92159.22160.71160.71336,900
Sep 20, 2019161.56162.97159.16160.36160.361,274,600
Sep 19, 2019163.30164.62159.81161.82161.82791,800
Sep 18, 2019162.99163.99158.80163.13163.131,003,700
Sep 17, 2019164.50165.33160.26163.80163.80733,500
Sep 16, 2019160.92164.18160.34163.50163.50636,000
Sep 13, 2019168.94169.49161.83164.11164.11656,700
Sep 12, 2019168.68173.00168.68170.38170.38677,400
Sep 11, 2019169.00171.25165.74167.81167.81811,300
Sep 10, 2019172.67174.54167.00168.70168.70860,300
Sep 09, 2019189.84189.84172.25175.77175.77965,300
Sep 06, 2019195.00195.49188.96189.16189.16387,100
Sep 05, 2019201.66201.66190.55196.11196.11750,100
Sep 04, 2019199.30200.78197.18198.83198.83404,800
Sep 03, 2019198.64200.80196.35197.84197.84391,900
Aug 30, 2019203.05204.61196.30199.68199.68289,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...