UK Markets close in 6 hrs 37 mins

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
814.16+11.68 (+1.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021------
22 Oct 2021800.06819.18797.15814.16814.16220,800
21 Oct 2021791.11812.98791.11802.48802.48327,800
20 Oct 2021801.00806.50791.02795.39795.39313,300
19 Oct 2021803.00809.83788.00790.95790.95746,300
18 Oct 2021793.07805.00785.05803.03803.03365,300
15 Oct 2021792.73798.98770.27790.89790.89496,200
14 Oct 2021790.04817.33776.51789.06789.06861,600
13 Oct 2021766.08792.73765.70786.25786.25977,000
12 Oct 2021692.57814.90685.93758.27758.271,980,000
11 Oct 2021675.00696.62671.40682.72682.72440,900
08 Oct 2021685.00688.00671.28679.87679.87461,000
07 Oct 2021677.56691.22676.00683.63683.63421,200
06 Oct 2021640.00673.92638.34666.75666.75482,200
05 Oct 2021634.20657.94632.00648.85648.85478,300
04 Oct 2021678.00678.26622.04633.79633.79888,100
01 Oct 2021675.36686.47652.26684.23684.23505,700
30 Sept 2021681.99695.40676.09676.09676.09447,500
29 Sept 2021680.00699.31673.63681.24681.24491,600
28 Sept 2021692.39692.93661.19671.71671.71664,000
27 Sept 2021722.15722.15685.07708.96708.96667,500
24 Sept 2021728.02733.08714.49732.14732.14309,100
23 Sept 2021710.68736.15708.09734.28734.28491,600
22 Sept 2021693.64718.58691.92711.43711.43439,900
21 Sept 2021694.85697.68679.21694.62694.62363,900
20 Sept 2021680.83691.70673.80686.34686.34400,300
17 Sept 2021701.23711.31687.32696.68696.68609,800
16 Sept 2021677.87703.82677.20703.10703.10373,600
15 Sept 2021671.83681.14662.68679.35679.35433,600
14 Sept 2021675.00687.52671.00671.83671.83442,700
13 Sept 2021670.77676.87647.52670.01670.01502,900
10 Sept 2021683.83689.44668.87670.77670.77280,700
09 Sept 2021683.13694.60679.45681.89681.89231,500
08 Sept 2021686.49690.54677.34680.68680.68214,300
07 Sept 2021704.52707.13682.33687.10687.10388,100
03 Sept 2021685.00707.06681.70704.09704.09244,300
02 Sept 2021689.54691.80677.00684.40684.40240,900
01 Sept 2021685.00692.00680.63685.05685.05540,000
31 Aug 2021702.00704.27683.34684.47684.47387,200
30 Aug 2021706.73715.29698.20701.58701.58254,600
27 Aug 2021687.58704.99685.00702.55702.55405,200
26 Aug 2021686.85695.56680.00683.93683.93328,600
25 Aug 2021673.00686.23669.07685.25685.25270,500
24 Aug 2021680.00686.61670.65672.65672.65283,800
23 Aug 2021665.00676.69665.00675.23675.23248,900
20 Aug 2021651.13666.02649.02663.66663.66377,800
19 Aug 2021645.00658.21638.27648.08648.08275,600
18 Aug 2021650.00661.62645.55648.35648.35461,100
17 Aug 2021651.50652.00636.21648.18648.18310,300
16 Aug 2021666.31667.07641.20656.53656.53395,600
13 Aug 2021665.01675.00661.74667.33667.33353,200
12 Aug 2021652.01679.19651.14665.50665.50623,300
11 Aug 2021653.18662.55645.65655.11655.11688,600
10 Aug 2021657.73667.00648.48656.50656.50792,500
09 Aug 2021659.00666.66652.93657.52657.52617,700
06 Aug 2021655.15660.69648.15659.05659.05538,500
05 Aug 2021627.27660.99622.05660.00660.001,167,400
04 Aug 2021582.00596.59577.31590.00590.00549,400
03 Aug 2021598.40601.27572.31583.89583.89367,300
02 Aug 2021598.00602.89588.09596.00596.00520,800
30 Jul 2021579.39596.50576.06596.02596.02512,700
29 Jul 2021584.39593.54582.42582.89582.89195,300
28 Jul 2021583.50592.99580.66589.02589.02217,900
27 Jul 2021599.39600.00575.24585.87585.87342,100
26 Jul 2021583.98597.77572.69597.62597.62517,200
23 Jul 2021590.88595.00576.00580.34580.34406,000
22 Jul 2021586.88593.42580.51587.99587.99246,600
21 Jul 2021576.09589.93576.09584.49584.49232,700
20 Jul 2021562.03583.08547.38576.75576.75421,900
19 Jul 2021550.00567.46546.24556.45556.45448,400
16 Jul 2021556.37560.74549.16559.59559.59267,600
15 Jul 2021555.34559.63543.17550.72550.72449,500
14 Jul 2021580.07583.94554.13554.68554.68495,200
13 Jul 2021588.44592.20576.06576.42576.42359,200
12 Jul 2021608.00612.10586.38587.98587.98267,600
09 Jul 2021601.98607.21592.50602.90602.90261,500
08 Jul 2021595.00604.09580.07601.15601.15363,200
07 Jul 2021610.00616.45600.46609.33609.33312,500
06 Jul 2021594.55616.25594.55602.07602.07355,300
02 Jul 2021592.00597.50585.70591.11591.11254,300
01 Jul 2021578.82589.89574.82586.09586.09279,200
30 Jun 2021596.02599.52582.07582.72582.72324,000
29 Jun 2021592.29601.16586.75596.44596.44313,700
28 Jun 2021589.60604.70587.32594.45594.45381,600
25 Jun 2021588.00591.87576.17582.31582.31684,700
24 Jun 2021596.96605.73584.37588.29588.29391,300
23 Jun 2021589.17596.98586.18590.82590.82275,300
22 Jun 2021576.16589.39573.43586.62586.62325,900
21 Jun 2021588.31589.99564.06575.50575.50451,500
18 Jun 2021569.42596.04565.60593.53593.53735,200
17 Jun 2021548.04580.88548.04570.84570.84542,000
16 Jun 2021535.00558.52533.82553.17553.17655,900
15 Jun 2021534.13537.72525.00535.00535.00269,800
14 Jun 2021518.41541.00518.41537.26537.26468,200
11 Jun 2021504.01519.98501.84519.68519.68364,100
10 Jun 2021497.27504.20496.30502.43502.43278,700
09 Jun 2021509.17515.83497.13497.35497.35233,600
08 Jun 2021503.06512.60498.00507.34507.34319,500
07 Jun 2021487.00504.47487.00498.59498.59319,400
04 Jun 2021480.59492.70480.05490.21490.21407,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...