HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 431.10
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | -1.14% | - |
| Sep 18, 2025 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 3.15% | - |
| Sep 17, 2025 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | -1.23% | - |
| Sep 16, 2025 | 409.60 | 409.60 | 409.60 | 431.10 | 431.10 | 2.37% | 1 |
| Sep 15, 2025 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | -0.96% | - |
| Sep 12, 2025 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | 0.57% | - |
| Sep 11, 2025 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | -0.21% | - |
| Sep 10, 2025 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | -0.54% | - |
| Sep 9, 2025 | 430.70 | 430.70 | 426.80 | 426.00 | 426.00 | 0.80% | 5 |
| Sep 8, 2025 | 420.90 | 420.90 | 420.90 | 422.60 | 422.60 | 1.66% | 1 |
| Sep 5, 2025 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | 4.11% | - |
| Sep 4, 2025 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | -0.77% | - |
| Sep 3, 2025 | 414.10 | 414.10 | 414.10 | 402.40 | 402.40 | 1.00% | 3 |
| Sep 2, 2025 | 433.40 | 433.40 | 402.50 | 398.40 | 398.40 | -3.28% | 4 |
| Sep 1, 2025 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | - | - |
| Aug 29, 2025 | 407.90 | 407.90 | 407.90 | 411.90 | 411.90 | 1.20% | 5 |
| Aug 28, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 1.47% | 9 |
| Aug 27, 2025 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | 1.93% | - |
| Aug 26, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | -2.09% | - |
| Aug 25, 2025 | 411.30 | 411.30 | 411.30 | 401.90 | 401.90 | 0.63% | 2 |
| Aug 22, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 1.42% | - |
| Aug 21, 2025 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | 1.57% | - |
| Aug 20, 2025 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | 1.23% | - |
| Aug 19, 2025 | 384.00 | 384.00 | 384.00 | 383.00 | 383.00 | 0.60% | 4 |
| Aug 18, 2025 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | 4.19% | - |
| Aug 14, 2025 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | -0.73% | - |
| Aug 13, 2025 | 369.20 | 369.20 | 369.20 | 368.10 | 368.10 | 0.79% | 5 |
| Aug 12, 2025 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | -2.69% | - |
| Aug 11, 2025 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | -2.62% | - |
| Aug 8, 2025 | 398.30 | 398.30 | 398.30 | 385.40 | 385.40 | -2.08% | 5 |
| Aug 7, 2025 | 435.90 | 435.90 | 435.90 | 393.60 | 393.60 | -7.97% | 6 |
| Aug 6, 2025 | 427.70 | 427.70 | 427.70 | 427.70 | 427.70 | 0.30% | - |
| Aug 5, 2025 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | -0.84% | - |
| Aug 4, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.83% | - |
| Aug 1, 2025 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | -6.03% | - |
| Jul 31, 2025 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | -2.99% | - |
| Jul 30, 2025 | 475.60 | 475.60 | 475.60 | 475.60 | 475.60 | -0.25% | - |
| Jul 29, 2025 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | -1.14% | - |
| Jul 28, 2025 | 487.00 | 487.00 | 487.00 | 482.30 | 482.30 | 1.32% | 6 |
| Jul 25, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.70% | - |
| Jul 24, 2025 | 472.70 | 472.70 | 472.70 | 472.70 | 472.70 | -1.01% | - |
| Jul 23, 2025 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | 1.47% | - |
| Jul 22, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 470.60 | 0.19% | - |
| Jul 21, 2025 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 2.58% | - |
| Jul 18, 2025 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | -2.16% | - |
| Jul 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 3.04% | - |
| Jul 16, 2025 | 454.20 | 454.20 | 454.20 | 454.20 | 454.20 | -1.60% | - |
| Jul 15, 2025 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | 0.50% | - |
| Jul 14, 2025 | 459.30 | 459.30 | 459.30 | 459.30 | 459.30 | -0.15% | - |
| Jul 11, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -1.39% | - |