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

HubSpot, Inc. Common Stock (NY:HUBS)

582.11 -11.30 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2025 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 (%)
Mar 28, 2025 591.97 593.98 575.00 582.11 641,984 -11.30(-1.90%)
Mar 27, 2025 603.62 614.04 590.24 593.41 446,171 -15.27(-2.51%)
Mar 26, 2025 621.96 627.71 603.84 608.68 375,503 -18.43(-2.94%)
Mar 25, 2025 629.92 637.78 624.88 627.11 308,024 +0.21(+0.03%)
Mar 24, 2025 616.98 627.95 614.82 626.90 432,064 +20.63(+3.40%)
Mar 21, 2025 598.22 606.31 589.02 606.27 645,043 +8.05(+1.35%)
Mar 20, 2025 596.45 603.20 593.76 598.22 529,234 -6.55(-1.08%)
Mar 19, 2025 602.83 614.40 596.96 604.77 594,275 +7.81(+1.31%)
Mar 18, 2025 607.48 607.73 584.98 596.96 601,652 -16.10(-2.63%)
Mar 17, 2025 604.55 622.53 603.73 613.06 430,605 +3.88(+0.64%)
Mar 14, 2025 607.94 627.12 605.20 609.18 674,611 +10.86(+1.82%)
Mar 13, 2025 606.14 610.15 584.73 598.32 896,292 -12.74(-2.08%)
Mar 12, 2025 625.00 637.37 603.00 611.06 850,913 +20.39(+3.45%)
Mar 11, 2025 586.00 602.52 582.07 590.67 1,409,663 +4.12(+0.70%)
Mar 10, 2025 620.65 620.65 573.12 586.55 1,256,073 -53.66(-8.38%)
Mar 07, 2025 648.03 659.76 613.82 640.21 781,324 -11.89(-1.82%)
Mar 06, 2025 683.28 689.00 649.28 652.10 681,889 -46.23(-6.62%)
Mar 05, 2025 681.02 698.98 679.33 698.33 514,072 +11.21(+1.63%)
Mar 04, 2025 700.00 702.00 665.89 687.12 850,813 -20.51(-2.90%)
Mar 03, 2025 730.05 732.00 705.00 707.63 522,353 -16.36(-2.26%)
Feb 28, 2025 711.18 725.66 702.80 723.99 586,125 +10.80(+1.51%)
Feb 27, 2025 730.74 734.61 711.96 713.19 404,639 -11.18(-1.54%)
Feb 26, 2025 725.00 738.54 720.50 724.37 463,144 +4.27(+0.59%)
Feb 25, 2025 717.87 725.37 701.49 720.10 460,640 -3.64(-0.50%)
Feb 24, 2025 731.25 731.25 701.81 723.74 573,857 -2.69(-0.37%)
Feb 21, 2025 749.00 749.00 716.88 726.43 821,472 -21.57(-2.88%)
Feb 20, 2025 766.63 766.63 745.35 748.00 672,309 -22.95(-2.98%)
Feb 19, 2025 800.00 803.31 765.11 770.95 631,840 -32.40(-4.03%)
Feb 18, 2025 810.00 819.00 794.00 803.35 412,999 -8.60(-1.06%)
Feb 14, 2025 818.10 820.00 785.22 811.95 542,885 -7.76(-0.95%)
Feb 13, 2025 836.71 881.13 817.17 819.71 1,243,726 +34.21(+4.36%)
Feb 12, 2025 775.93 793.75 770.51 785.50 787,364 +1.05(+0.13%)
Feb 11, 2025 798.26 804.55 776.13 784.45 488,219 -21.12(-2.62%)
Feb 10, 2025 801.11 808.38 791.00 805.57 760,525 +34.40(+4.46%)
Feb 07, 2025 775.00 783.93 770.32 771.17 376,652 -6.88(-0.88%)
Feb 06, 2025 774.83 786.80 772.88 778.05 379,209 -1.66(-0.21%)
Feb 05, 2025 764.53 780.75 764.00 779.71 288,078 +16.10(+2.11%)
Feb 04, 2025 766.67 773.10 760.88 763.61 488,054 -1.31(-0.17%)
Feb 03, 2025 766.40 773.00 745.54 764.92 445,938 -14.61(-1.87%)
Jan 31, 2025 791.78 800.00 778.94 779.53 515,225 +7.54(+0.98%)
Jan 30, 2025 782.00 784.46 770.00 771.99 571,567 -5.80(-0.75%)
Jan 29, 2025 788.73 793.26 766.40 777.79 599,935 -16.78(-2.11%)
Jan 28, 2025 766.32 811.79 766.09 794.57 888,298 +36.14(+4.77%)
Jan 27, 2025 721.21 779.73 715.21 758.43 892,956 +31.82(+4.38%)
Jan 24, 2025 741.20 750.97 726.60 726.61 365,648 -10.51(-1.43%)
Jan 23, 2025 725.57 737.23 720.23 737.12 212,933 +6.96(+0.95%)
Jan 22, 2025 734.30 744.39 726.32 730.16 331,057 +4.07(+0.56%)
Jan 21, 2025 709.29 726.09 700.35 726.09 385,436 +21.65(+3.07%)
Jan 17, 2025 712.10 718.85 700.12 704.44 503,228 -12.89(-1.80%)
Jan 16, 2025 713.00 722.88 711.65 717.33 321,725 +8.19(+1.15%)
Jan 15, 2025 719.36 724.60 705.92 709.14 458,844 +5.65(+0.80%)
Jan 14, 2025 704.44 713.01 701.61 703.49 359,471 +4.35(+0.62%)
Jan 13, 2025 694.14 701.53 690.00 699.14 250,181 -5.22(-0.74%)
Jan 10, 2025 693.06 707.96 685.85 704.36 374,022 -5.06(-0.71%)
Jan 08, 2025 703.86 715.50 698.62 709.42 398,880 +8.17(+1.17%)
Jan 07, 2025 709.73 709.76 692.99 701.25 356,465 -6.46(-0.91%)
Jan 06, 2025 711.65 716.28 703.52 707.71 331,460 +4.86(+0.69%)
Jan 03, 2025 701.59 709.49 685.67 702.85 419,275 +5.42(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.