Canada markets open in 6 hours 52 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
590.89-15.20 (-2.51%)
At close: 04:00PM EDT
614.14 +23.25 (+3.93%)
After hours: 07:57PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024603.56606.21582.00590.89590.89873,300
May 01, 2024607.24622.25585.01606.09606.09626,200
Apr 30, 2024630.00634.98604.57604.87604.87607,300
Apr 29, 2024633.86644.66625.93636.16636.16363,800
Apr 26, 2024634.31642.09630.52631.13631.13591,100
Apr 25, 2024644.16644.16622.42636.10636.10496,800
Apr 24, 2024661.64664.02647.28651.74651.74399,800
Apr 23, 2024641.30656.80631.12651.78651.78680,700
Apr 22, 2024632.72641.55619.71633.04633.04511,500
Apr 19, 2024652.00662.52623.57631.24631.24798,000
Apr 18, 2024634.59668.65631.80649.58649.58726,100
Apr 17, 2024633.85656.88633.23633.45633.45556,900
Apr 16, 2024636.18639.19628.98633.85633.85364,100
Apr 15, 2024663.16664.70637.27637.63637.63345,700
Apr 12, 2024677.74679.30653.91663.35663.35469,900
Apr 11, 2024660.01682.66660.01682.02682.02520,400
Apr 10, 2024641.25662.78636.05657.71657.71364,500
Apr 09, 2024669.64678.61656.61659.13659.13539,000
Apr 08, 2024670.00674.50657.75670.15670.15457,100
Apr 05, 2024670.03688.87669.89670.00670.00916,700
Apr 04, 2024630.00693.85628.86657.85657.853,057,700
Apr 03, 2024605.43637.44605.43626.70626.70680,600
Apr 02, 2024627.12628.18608.21609.97609.97636,600
Apr 01, 2024624.07649.20622.06636.85636.85711,000
Mar 28, 2024623.27628.98619.14626.56626.56438,000
Mar 27, 2024636.09637.91609.56623.33623.33441,300
Mar 26, 2024632.06635.22626.07632.03632.03444,300
Mar 25, 2024614.46633.08614.30629.82629.82323,100
Mar 22, 2024618.49623.66603.99621.75621.75365,300
Mar 21, 2024625.22631.57619.45620.52620.52549,700
Mar 20, 2024614.52628.23610.20625.64625.64309,900
Mar 19, 2024597.68615.00589.16612.71612.71341,100
Mar 18, 2024605.03608.16598.14599.85599.85240,300
Mar 15, 2024618.73620.06600.41601.10601.10488,300
Mar 14, 2024626.83637.77620.06630.01630.01488,300
Mar 13, 2024621.00628.47618.07625.00625.00435,800
Mar 12, 2024623.25625.44617.83621.16621.16346,100
Mar 11, 2024605.50618.38601.75612.50612.50353,400
Mar 08, 2024613.00624.85603.99604.49604.49266,100
Mar 07, 2024612.01617.06601.94612.98612.98237,700
Mar 06, 2024615.38619.02608.56610.59610.59307,200
Mar 05, 2024620.14624.62596.08605.88605.88456,800
Mar 04, 2024634.21635.52624.20628.71628.71323,900
Mar 01, 2024620.00635.25614.68633.80633.80386,200
Feb 29, 2024615.28619.85609.43618.81618.81606,600
Feb 28, 2024611.42617.00605.60612.69612.69266,000
Feb 27, 2024611.84621.06609.04615.61615.61349,600
Feb 26, 2024609.54614.25600.89606.96606.96225,100
Feb 23, 2024605.80610.22601.26605.41605.41243,900
Feb 22, 2024605.89609.98600.08600.35600.35380,900
Feb 21, 2024581.39591.34578.06589.23589.23467,600
Feb 20, 2024600.00607.98589.59595.34595.34564,500
Feb 16, 2024603.10618.77596.95613.50613.50789,600
Feb 15, 2024644.00646.56601.35608.96608.961,447,400
Feb 14, 2024613.74631.45606.99629.64629.64895,100
Feb 13, 2024590.52613.34588.04603.91603.91578,500
Feb 12, 2024639.52641.01611.26617.07617.07616,300
Feb 09, 2024635.03660.00634.99646.63646.63540,600
Feb 08, 2024613.06629.45613.06628.69628.69392,300
Feb 07, 2024610.00615.39597.59609.85609.85387,200
Feb 06, 2024608.02608.13596.86605.93605.93307,900
Feb 05, 2024607.94611.80593.59602.85602.85396,600
Feb 02, 2024610.00615.72599.25612.39612.39443,800
Feb 01, 2024614.06621.99605.11612.97612.97436,500
Jan 31, 2024614.37623.16602.82611.00611.00518,800
Jan 30, 2024610.04635.74610.00623.98623.98813,000
Jan 29, 2024591.07610.36591.07609.94609.94429,800
Jan 26, 2024583.79595.00581.57588.74588.74198,500
Jan 25, 2024592.15596.51578.34585.73585.73264,900
Jan 24, 2024598.08599.65585.19585.70585.70255,200
Jan 23, 2024592.30595.22583.06590.97590.97331,400
Jan 22, 2024589.00598.00582.74590.25590.25352,500
Jan 19, 2024579.39582.67570.80581.40581.40336,100
Jan 18, 2024571.42574.83561.56573.91573.91318,900
Jan 17, 2024560.66565.15546.48564.09564.09316,600
Jan 16, 2024555.84565.64553.34565.62565.62286,600
Jan 12, 2024572.51573.98560.99561.35561.35284,400
Jan 11, 2024576.84576.84559.90570.33570.33287,200
Jan 10, 2024573.24577.99565.99569.89569.89301,500
Jan 09, 2024555.36570.78554.13564.30564.30348,500
Jan 08, 2024547.36560.67543.98557.17557.17325,400
Jan 05, 2024527.66544.41527.00537.84537.84384,700
Jan 04, 2024530.93541.08529.52530.25530.25333,900
Jan 03, 2024538.81545.28528.62533.27533.27558,900
Jan 02, 2024572.94574.09540.28547.86547.86738,800
Dec 29, 2023587.80592.00580.00580.54580.54258,200
Dec 28, 2023585.54593.53579.93589.05589.05281,200
Dec 27, 2023585.88588.87581.67585.36585.36206,500
Dec 26, 2023580.10586.29575.92584.56584.56241,600
Dec 22, 2023578.31584.25573.74579.90579.90281,800
Dec 21, 2023573.93580.53570.63578.31578.31340,200
Dec 20, 2023561.36576.90558.81564.71564.71577,300
Dec 19, 2023562.68574.00562.42567.35567.35341,800
Dec 18, 2023555.23566.15553.81563.67563.67291,800
Dec 15, 2023555.23565.74550.00557.72557.72644,000
Dec 14, 2023540.00556.43539.91553.35553.35845,000
Dec 13, 2023527.00537.01518.75533.79533.79424,000
Dec 12, 2023512.81528.76505.25527.24527.24575,800
Dec 11, 2023500.06507.86497.99501.70501.70214,000
Dec 08, 2023488.46506.70485.78502.04502.04392,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...