Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

604.87 -31.29 (-4.92%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 108.60 109.30 105.35 105.90 446,121 -1.95(-1.81%)
Apr 27, 2018 110.00 110.00 105.75 107.85 700,428 -1.60(-1.46%)
Apr 26, 2018 106.80 109.80 104.80 109.45 684,685 +4.15(+3.94%)
Apr 25, 2018 106.05 106.35 101.45 105.30 1,563,877 -0.75(-0.71%)
Apr 24, 2018 110.80 111.60 104.88 106.05 772,656 -3.80(-3.46%)
Apr 23, 2018 112.55 112.95 107.90 109.85 913,381 -3.75(-3.30%)
Apr 20, 2018 114.30 115.20 112.20 113.60 549,742 -2.10(-1.82%)
Apr 19, 2018 116.10 116.75 114.80 115.70 410,826 -1.35(-1.15%)
Apr 18, 2018 116.65 117.60 113.80 117.05 483,993 +1.35(+1.17%)
Apr 17, 2018 112.60 116.35 112.55 115.70 322,290 +4.10(+3.67%)
Apr 16, 2018 111.55 112.70 109.00 111.60 336,892 +0.45(+0.40%)
Apr 13, 2018 112.95 114.55 109.65 111.15 308,641 -1.00(-0.89%)
Apr 12, 2018 112.60 114.55 111.95 112.15 436,230 +0.35(+0.31%)
Apr 11, 2018 111.05 114.75 110.40 111.80 396,971 +0.00(+0.00%)
Apr 10, 2018 110.65 113.40 109.25 111.80 235,199 +3.00(+2.76%)
Apr 09, 2018 109.20 112.00 108.55 108.80 446,152 +0.25(+0.23%)
Apr 06, 2018 110.00 111.80 108.40 108.55 229,775 -2.80(-2.51%)
Apr 05, 2018 112.15 113.30 110.55 111.35 399,999 +0.45(+0.41%)
Apr 04, 2018 106.45 111.55 106.15 110.90 342,701 +1.80(+1.65%)
Apr 03, 2018 108.00 110.10 107.31 109.10 553,839 +1.60(+1.49%)
Apr 02, 2018 107.65 109.95 105.84 107.50 487,757 -0.80(-0.74%)
Mar 29, 2018 108.30 108.30 108.30 0 +0.85(+0.79%)
Mar 28, 2018 108.85 109.25 105.00 107.45 1,074,004 -2.00(-1.83%)
Mar 27, 2018 116.00 117.70 108.05 109.45 1,032,860 -6.00(-5.20%)
Mar 26, 2018 114.65 115.60 112.78 115.45 476,415 +3.85(+3.45%)
Mar 23, 2018 117.55 118.42 111.55 111.60 780,234 -5.85(-4.98%)
Mar 22, 2018 118.05 120.70 115.25 117.45 445,825 -2.65(-2.21%)
Mar 21, 2018 119.50 124.45 118.77 120.10 1,052,673 +1.70(+1.44%)
Mar 20, 2018 117.45 119.25 116.85 118.40 412,470 +0.95(+0.81%)
Mar 19, 2018 116.70 118.70 114.97 117.45 600,747 +0.15(+0.13%)
Mar 16, 2018 116.70 117.50 115.80 117.30 478,138 +0.85(+0.73%)
Mar 15, 2018 118.40 119.19 115.60 116.45 569,521 -1.75(-1.48%)
Mar 14, 2018 116.30 119.70 114.70 118.20 511,868 +2.45(+2.12%)
Mar 13, 2018 116.00 116.75 113.65 115.75 552,337 -0.55(-0.47%)
Mar 12, 2018 118.10 118.85 115.33 116.30 649,859 -4.20(-3.49%)
Mar 09, 2018 120.40 122.25 119.55 120.50 574,630 +1.25(+1.05%)
Mar 08, 2018 118.80 121.03 118.00 119.25 928,642 -0.75(-0.62%)
Mar 07, 2018 120.80 120.00 494,380 +1.65(+1.39%)
Mar 06, 2018 117.00 118.60 116.35 118.35 416,960 +1.55(+1.33%)
Mar 05, 2018 115.60 117.10 114.10 116.80 574,752 -0.05(-0.04%)
Mar 02, 2018 110.10 117.35 110.00 116.85 469,693 +4.70(+4.19%)
Mar 01, 2018 111.25 113.65 108.50 112.15 722,671 +1.10(+0.99%)
Feb 28, 2018 112.70 113.40 110.66 111.05 418,391 -1.00(-0.89%)
Feb 27, 2018 112.50 114.89 112.00 112.05 592,055 +0.10(+0.09%)
Feb 26, 2018 111.45 113.25 111.40 111.95 334,475 +0.70(+0.63%)
Feb 23, 2018 111.10 111.70 109.55 111.25 397,075 +0.55(+0.50%)
Feb 22, 2018 110.00 110.70 635,358 +0.60(+0.54%)
Feb 21, 2018 108.85 111.85 108.85 110.10 671,457 +1.20(+1.10%)
Feb 20, 2018 105.00 111.15 103.60 108.90 855,214 +3.15(+2.98%)
Feb 16, 2018 105.75 105.75 105.75 0 +3.10(+3.02%)
Feb 15, 2018 103.45 104.60 101.05 102.65 470,629 -0.50(-0.48%)
Feb 14, 2018 98.00 103.95 95.75 103.15 1,177,235 +6.15(+6.34%)
Feb 13, 2018 96.20 98.45 95.56 97.00 724,526 +0.30(+0.31%)
Feb 12, 2018 92.55 98.15 92.00 96.70 745,683 +5.65(+6.21%)
Feb 09, 2018 90.60 92.35 85.66 91.05 592,227 +1.80(+2.02%)
Feb 08, 2018 96.15 96.80 89.15 89.25 536,016 -6.50(-6.79%)
Feb 07, 2018 94.30 97.60 94.00 95.75 296,441 +1.05(+1.11%)
Feb 06, 2018 90.80 94.80 90.75 94.70 431,510 -0.10(-0.11%)
Feb 05, 2018 93.65 97.80 92.40 94.80 368,087 -0.15(-0.16%)
Feb 02, 2018 95.35 96.20 93.90 94.95 276,486 -1.40(-1.45%)
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.