U.S. markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
498.00-19.39 (-3.75%)
At close: 4:00PM EST

490.01 -7.99 (-1.60%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 2021515.00517.00494.97498.00498.00399,797
Mar 02, 2021530.84531.81515.37517.39517.39452,900
Mar 01, 2021522.00528.41506.87526.61526.61393,400
Feb 26, 2021499.23521.99491.90515.00515.00511,600
Feb 25, 2021517.95523.20490.13495.61495.61428,200
Feb 24, 2021505.73522.31500.10518.73518.73427,800
Feb 23, 2021503.94522.23484.23503.61503.61980,500
Feb 22, 2021539.62547.47525.13528.17528.17845,300
Feb 19, 2021521.87543.69521.00543.49543.49554,500
Feb 18, 2021518.00526.13508.35517.50517.50415,100
Feb 17, 2021520.00525.38501.55523.33523.33647,100
Feb 16, 2021504.18529.23502.18527.64527.64881,400
Feb 12, 2021517.02527.69497.07502.40502.401,626,800
Feb 11, 2021433.98438.00418.77431.76431.76707,600
Feb 10, 2021424.00430.81412.59423.45423.45411,800
Feb 09, 2021419.82426.61419.00422.61422.61388,600
Feb 08, 2021420.00430.53413.15418.99418.99421,000
Feb 05, 2021410.28415.63402.50415.35415.35404,400
Feb 04, 2021400.00412.19398.52407.75407.75385,200
Feb 03, 2021396.05399.58388.56395.82395.82229,300
Feb 02, 2021383.89396.72381.17395.55395.55466,500
Feb 01, 2021381.53386.82372.38381.74381.74391,200
Jan 29, 2021367.83375.59359.84372.20372.20388,000
Jan 28, 2021356.08376.33355.00372.34372.34614,600
Jan 27, 2021364.14366.78347.78349.99349.99700,100
Jan 26, 2021386.00392.12370.20372.36372.36588,400
Jan 25, 2021396.75399.07379.32384.25384.25538,700
Jan 22, 2021391.86396.24387.37393.48393.48498,600
Jan 21, 2021399.00399.00388.20388.76388.76441,100
Jan 20, 2021397.04399.45389.94395.66395.66254,100
Jan 19, 2021386.35391.67383.52388.48388.48399,600
Jan 15, 2021390.79395.23381.27384.58384.58250,600
Jan 14, 2021400.48408.18387.00388.38388.38434,700
Jan 13, 2021409.39414.67400.01400.32400.32282,900
Jan 12, 2021404.00408.88399.73407.07407.07274,600
Jan 11, 2021398.24409.26394.90402.46402.46271,000
Jan 08, 2021401.79412.34398.46402.85402.85347,600
Jan 07, 2021377.38397.13377.38396.67396.67409,200
Jan 06, 2021372.30378.84368.90374.88374.88630,500
Jan 05, 2021393.02393.02380.92382.03382.03713,800
Jan 04, 2021396.44397.81376.98387.74387.74477,900
Dec 31, 2020395.37401.13391.57396.44396.44348,500
Dec 30, 2020398.49400.77393.41395.21395.21239,600
Dec 29, 2020400.88403.66386.25393.47393.47314,000
Dec 28, 2020417.97419.35395.40397.50397.50290,100
Dec 24, 2020409.44416.00407.46414.76414.76146,000
Dec 23, 2020418.15419.90408.76410.92410.92349,100
Dec 22, 2020411.95420.61411.27418.22418.22620,100
Dec 21, 2020404.52414.00401.42410.21410.21640,700
Dec 18, 2020396.20405.12390.61404.55404.551,487,800
Dec 17, 2020381.72394.23381.72393.81393.81636,600
Dec 16, 2020383.26383.50372.12378.54378.54693,800
Dec 15, 2020379.83382.09375.78379.90379.90386,500
Dec 14, 2020389.38390.02370.36381.97381.97767,200
Dec 11, 2020391.81396.65387.28391.34391.34361,600
Dec 10, 2020376.20403.18375.91395.14395.14734,700
Dec 09, 2020387.09392.10376.82379.57379.57503,300
Dec 08, 2020387.47391.50381.74384.87384.87386,600
Dec 07, 2020390.58396.40380.92385.17385.17452,000
Dec 04, 2020389.55396.05384.62387.21387.21584,400
Dec 03, 2020388.08392.92385.98387.84387.84449,200
Dec 02, 2020386.20390.08380.04386.16386.16613,100
Dec 01, 2020392.00397.53387.91389.75389.75720,900
Nov 30, 2020398.70401.66380.42394.33394.332,793,000
Nov 27, 2020382.92396.86382.92396.83396.83486,500
Nov 25, 2020362.93381.66362.93380.19380.19574,600
Nov 24, 2020374.41378.20360.20362.93362.93469,200
Nov 23, 2020372.00375.74364.73370.94370.94306,200
Nov 20, 2020366.96375.28364.78371.43371.43320,000
Nov 19, 2020363.63369.06358.91366.07366.07284,800
Nov 18, 2020357.21365.70354.70359.40359.40370,100
Nov 17, 2020342.39356.28342.39355.66355.66240,700
Nov 16, 2020346.55357.21343.98348.23348.23421,000
Nov 13, 2020354.70356.72341.81349.41349.41523,700
Nov 12, 2020345.00354.12345.00353.47353.47372,800
Nov 11, 2020345.00354.17344.85345.00345.00765,000
Nov 10, 2020338.01341.97329.72340.35340.35826,600
Nov 09, 2020376.57378.00345.05345.57345.57976,600
Nov 06, 2020371.01395.76357.58380.05380.051,193,100
Nov 05, 2020334.46337.61329.28336.21336.21776,100
Nov 04, 2020313.42327.44312.39326.07326.07602,600
Nov 03, 2020290.88302.21288.48298.97298.97388,900
Nov 02, 2020293.45297.85283.87290.88290.88381,600
Oct 30, 2020296.01296.01284.25290.07290.07418,900
Oct 29, 2020301.44303.27294.81298.42298.42448,000
Oct 28, 2020300.00301.52292.91297.53297.53334,900
Oct 27, 2020309.81312.85301.93304.56304.56470,200
Oct 26, 2020312.73318.67302.25306.32306.32329,900
Oct 23, 2020309.16315.71303.03315.60315.60344,400
Oct 22, 2020307.53310.39300.45309.24309.24423,900
Oct 21, 2020312.13313.13304.01308.06308.06326,900
Oct 20, 2020310.00314.76309.20309.79309.79207,700
Oct 19, 2020319.04319.66310.20311.64311.64240,500
Oct 16, 2020316.25318.97309.90311.26311.26192,700
Oct 15, 2020305.02313.38304.10312.19312.19272,500
Oct 14, 2020323.80325.44310.08313.36313.36270,500
Oct 13, 2020322.00326.25318.59319.33319.33479,000
Oct 12, 2020328.99330.72319.25322.74322.74392,900
Oct 09, 2020313.02322.71313.02321.57321.57490,500
Oct 08, 2020311.83311.83302.36309.73309.73432,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...