Stock Quote

Hubspot Inc (NY: HUBS )

422.63 USD -35.84 (-7.82%)
Streaming Delayed Price Updated: 3:43 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 465.47 468.10 426.00 458.47 754,900 -2.53(-0.55%)
Mar 04, 2021 486.01 502.54 439.89 461.00 1,099,426 -37.00(-7.43%)
Mar 03, 2021 515.00 517.00 494.67 498.00 445,535 -19.39(-3.75%)
Mar 02, 2021 530.84 531.81 515.37 517.39 452,883 -9.22(-1.75%)
Mar 01, 2021 522.00 528.41 506.87 526.61 393,363 +11.61(+2.25%)
Feb 26, 2021 499.23 521.99 491.90 515.00 511,700 +19.39(+3.91%)
Feb 25, 2021 517.95 523.20 490.13 495.61 428,254 -23.12(-4.46%)
Feb 24, 2021 505.73 522.31 500.10 518.73 427,828 +15.12(+3.00%)
Feb 23, 2021 503.00 522.23 484.23 503.61 980,537 -24.56(-4.65%)
Feb 22, 2021 539.62 547.47 525.13 528.17 844,737 -15.32(-2.82%)
Feb 19, 2021 521.87 543.69 521.00 543.49 554,600 +25.99(+5.02%)
Feb 18, 2021 518.00 526.13 508.35 517.50 415,133 -5.83(-1.11%)
Feb 17, 2021 520.00 525.38 501.55 523.33 647,098 -4.31(-0.82%)
Feb 16, 2021 504.18 529.23 502.18 527.64 880,249 +25.24(+5.02%)
Feb 12, 2021 517.02 527.69 497.07 502.40 1,627,800 +70.64(+16.36%)
Feb 11, 2021 433.98 438.00 418.77 431.76 707,778 +8.31(+1.96%)
Feb 10, 2021 424.00 430.81 412.59 423.45 411,812 +0.84(+0.20%)
Feb 09, 2021 419.82 426.61 419.00 422.61 388,567 +3.62(+0.86%)
Feb 08, 2021 420.00 430.53 413.15 418.99 421,047 +3.64(+0.88%)
Feb 05, 2021 410.28 415.63 402.50 415.35 404,400 +7.60(+1.86%)
Feb 04, 2021 400.00 412.19 398.52 407.75 384,542 +11.93(+3.01%)
Feb 03, 2021 396.05 399.58 388.56 395.82 229,311 +0.27(+0.07%)
Feb 02, 2021 383.89 396.72 381.17 395.55 466,530 +13.81(+3.62%)
Feb 01, 2021 381.53 386.82 372.38 381.74 391,286 +9.54(+2.56%)
Jan 29, 2021 367.83 375.59 359.84 372.20 388,300 -0.14(-0.04%)
Jan 28, 2021 356.08 376.33 355.00 372.34 614,598 +22.35(+6.39%)
Jan 27, 2021 360.86 366.78 347.78 349.99 700,165 -22.37(-6.01%)
Jan 26, 2021 386.00 392.12 370.20 372.36 588,444 -11.89(-3.09%)
Jan 25, 2021 396.75 399.07 379.32 384.25 538,740 -9.23(-2.35%)
Jan 22, 2021 391.86 396.24 387.37 393.48 498,500 +4.72(+1.21%)
Jan 21, 2021 399.00 399.00 388.20 388.76 441,127 -6.90(-1.74%)
Jan 20, 2021 397.04 399.45 389.94 395.66 253,312 +7.18(+1.85%)
Jan 19, 2021 386.35 391.67 383.52 388.48 399,658 +3.90(+1.01%)
Jan 15, 2021 390.79 395.23 381.27 384.58 250,700 -3.80(-0.98%)
Jan 14, 2021 400.48 408.18 387.00 388.38 434,707 -11.94(-2.98%)
Jan 13, 2021 409.39 414.67 400.01 400.32 282,895 -6.75(-1.66%)
Jan 12, 2021 404.00 408.88 399.73 407.07 274,559 +4.61(+1.15%)
Jan 11, 2021 398.24 409.26 394.90 402.46 271,049 -0.39(-0.10%)
Jan 08, 2021 401.79 412.34 398.46 402.85 347,800 +6.18(+1.56%)
Jan 07, 2021 377.38 397.13 377.38 396.67 409,216 +21.79(+5.81%)
Jan 06, 2021 372.30 378.84 368.90 374.88 630,546 -7.15(-1.87%)
Jan 05, 2021 393.02 393.02 380.92 382.03 713,818 -5.71(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.