UK markets closed

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
351.58-11.64 (-3.20%)
At close: 04:00PM EDT
348.00 -3.58 (-1.02%)
After hours: 07:58PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022357.81358.00345.52351.58351.58425,800
18 Aug 2022365.19366.97359.02363.22363.22349,400
17 Aug 2022368.03372.72362.80365.45365.45412,400
16 Aug 2022382.14382.20369.59379.16379.16594,600
15 Aug 2022384.74397.39383.62388.54388.54315,700
12 Aug 2022388.34390.36378.75387.59387.59375,000
11 Aug 2022411.86412.50379.37384.09384.09783,800
10 Aug 2022384.94410.56383.52407.07407.071,429,900
09 Aug 2022377.10380.65362.27364.71364.71563,200
08 Aug 2022372.80393.39372.03385.22385.22933,400
05 Aug 2022361.00385.36356.00372.99372.991,399,800
04 Aug 2022348.81355.46338.05355.46355.46936,400
03 Aug 2022331.00354.90331.00350.18350.18916,700
02 Aug 2022310.00331.85309.42328.33328.33901,700
01 Aug 2022301.34321.64297.25313.83313.83755,900
29 Jul 2022301.51309.28295.55308.00308.00583,200
28 Jul 2022290.87302.60281.22300.73300.73925,000
27 Jul 2022283.71296.90280.23295.88295.88809,200
26 Jul 2022281.30281.30270.14272.26272.26643,300
25 Jul 2022299.52301.04286.10290.96290.96511,800
22 Jul 2022313.58324.78294.80300.50300.50634,000
21 Jul 2022306.29323.27305.38318.87318.87891,500
20 Jul 2022287.53316.23284.34309.29309.291,175,600
19 Jul 2022279.20283.88268.61283.63283.63786,500
18 Jul 2022277.72286.29273.00274.79274.79716,500
15 Jul 2022270.00277.18260.06273.71273.71850,800
14 Jul 2022267.93268.98257.21263.97263.97744,000
13 Jul 2022264.00283.52259.98270.03270.03972,200
12 Jul 2022292.50298.95270.67273.34273.341,194,400
11 Jul 2022303.52304.99291.00292.32292.32576,300
08 Jul 2022308.24317.63297.82305.80305.80789,100
07 Jul 2022318.83322.00302.63316.27316.271,388,800
06 Jul 2022330.24335.75313.04320.11320.11663,100
05 Jul 2022307.92330.00304.32329.46329.46719,800
01 Jul 2022301.64315.13298.15313.65313.65456,900
30 Jun 2022305.71305.71287.58300.65300.65451,300
29 Jun 2022307.88316.38297.89310.37310.37427,300
28 Jun 2022330.31340.00306.58307.88307.88957,400
27 Jun 2022344.03346.80328.97333.33333.33287,800
24 Jun 2022334.66347.78331.98343.71343.71707,400
23 Jun 2022310.67330.26302.31328.49328.49601,900
22 Jun 2022294.45314.38294.43303.92303.92566,900
21 Jun 2022300.18310.91298.39299.17299.17427,100
17 Jun 2022282.98297.73280.60292.74292.74645,700
16 Jun 2022293.95299.44278.49281.81281.81764,400
15 Jun 2022302.55315.94294.36307.54307.54656,300
14 Jun 2022299.55304.91291.65295.85295.85577,600
13 Jun 2022309.51311.62286.60294.71294.711,083,700
10 Jun 2022340.30344.93317.08325.60325.60778,700
09 Jun 2022361.05373.00348.67353.31353.31550,500
08 Jun 2022361.08373.90359.24360.34360.34467,100
07 Jun 2022351.81372.11350.07370.29370.29453,900
06 Jun 2022361.28364.94343.38355.60355.60453,600
03 Jun 2022361.62372.68351.38354.11354.11633,400
02 Jun 2022344.59381.18343.53373.17373.17748,500
01 Jun 2022349.78371.00337.12345.35345.351,051,300
31 May 2022353.12355.42333.11337.69337.691,162,400
27 May 2022338.50352.46338.50352.44352.44647,500
26 May 2022323.58338.21320.44335.12335.12505,100
25 May 2022305.86330.95304.25327.41327.41598,200
24 May 2022334.09334.09304.00307.95307.95772,700
23 May 2022329.82342.91321.86337.86337.86605,300
20 May 2022343.02350.85318.87333.54333.54787,300
19 May 2022327.42351.97322.98339.14339.141,371,400
18 May 2022331.64339.77305.48313.92313.92843,700
17 May 2022350.04355.04317.82337.28337.28657,700
16 May 2022347.59359.21335.64336.68336.68602,900
13 May 2022322.09359.68321.37355.87355.871,151,400
12 May 2022304.41324.37295.53309.73309.731,101,000
11 May 2022320.01337.99308.27310.00310.001,130,600
10 May 2022342.10348.39306.54325.16325.161,192,200
09 May 2022339.57357.08317.94332.91332.911,342,500
06 May 2022341.00384.99325.97356.38356.382,256,200
05 May 2022386.40386.40333.71341.21341.211,550,300
04 May 2022374.12393.75343.57392.21392.211,044,700
03 May 2022386.55388.76365.21370.50370.50895,400
02 May 2022375.23391.23369.55390.71390.71410,700
29 Apr 2022393.94412.43378.00379.43379.43622,400
28 Apr 2022387.25403.31370.89398.48398.48809,700
27 Apr 2022374.57386.98367.11369.01369.01843,400
26 Apr 2022396.32396.52368.97373.93373.93803,500
25 Apr 2022390.00409.21390.00401.30401.30820,200
22 Apr 2022407.32415.09392.53396.28396.28495,800
21 Apr 2022435.00448.37400.58404.28404.28656,300
20 Apr 2022459.36459.36425.76426.13426.13540,300
19 Apr 2022435.91463.90427.55454.95454.95629,700
18 Apr 2022444.71444.71419.28433.36433.36380,000
14 Apr 2022467.01467.01444.00445.47445.47408,400
13 Apr 2022447.95472.12438.06465.26465.26537,300
12 Apr 2022460.97476.11441.53443.91443.91450,300
11 Apr 2022433.74459.99420.38454.56454.56893,800
08 Apr 2022443.16455.38435.67438.04438.04372,700
07 Apr 2022452.04466.61445.18454.89454.89458,200
06 Apr 2022465.00469.16440.00452.00452.00619,700
05 Apr 2022503.75503.75467.40475.18475.18512,800
04 Apr 2022494.08514.34490.94504.20504.20469,300
01 Apr 2022477.24497.66477.10490.93490.93536,300
31 Mar 2022506.00507.46473.30474.94474.94623,100
30 Mar 2022512.54520.57500.60505.52505.52417,100
29 Mar 2022503.71527.06497.46520.60520.60730,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...