HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 328.10
+8.70 (2.72%)
At close: Dec 4, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | 0.52% | - |
| Dec 4, 2025 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | 2.72% | - |
| Dec 3, 2025 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | 0.54% | - |
| Dec 2, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | -0.84% | - |
| Dec 1, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 0.72% | - |
| Nov 28, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | 1.43% | - |
| Nov 27, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 2.85% | - |
| Nov 26, 2025 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | -4.63% | - |
| Nov 25, 2025 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 3.70% | - |
| Nov 24, 2025 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | 1.88% | - |
| Nov 21, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | -4.18% | - |
| Nov 20, 2025 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | 0.03% | - |
| Nov 19, 2025 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | 1.06% | - |
| Nov 18, 2025 | 312.00 | 312.00 | 312.00 | 312.40 | 312.40 | -4.55% | 6 |
| Nov 17, 2025 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | -3.71% | - |
| Nov 14, 2025 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | -0.03% | - |
| Nov 13, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.48% | - |
| Nov 12, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 1.50% | - |
| Nov 11, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.66% | - |
| Nov 10, 2025 | 349.10 | 349.10 | 349.10 | 331.20 | 331.20 | -4.66% | 2 |
| Nov 7, 2025 | 347.90 | 347.90 | 347.90 | 347.40 | 347.40 | 5.69% | 6 |
| Nov 6, 2025 | 346.30 | 346.30 | 329.30 | 328.70 | 328.70 | -19.77% | 12 |
| Nov 5, 2025 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 0.24% | - |
| Nov 4, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | -3.81% | - |
| Nov 3, 2025 | 424.90 | 424.90 | 424.90 | 424.90 | 424.90 | 1.60% | - |
| Oct 31, 2025 | 416.00 | 416.00 | 416.00 | 418.20 | 418.20 | 0.43% | 15 |
| Oct 30, 2025 | 403.00 | 403.00 | 403.00 | 416.40 | 416.40 | 2.69% | 20 |
| Oct 29, 2025 | 407.50 | 407.50 | 407.50 | 405.50 | 405.50 | 0.10% | 10 |
| Oct 28, 2025 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | -0.34% | - |
| Oct 27, 2025 | 408.90 | 408.90 | 408.90 | 406.50 | 406.50 | -0.37% | 25 |
| Oct 24, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.07% | - |
| Oct 23, 2025 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | -0.34% | - |
| Oct 22, 2025 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 0.66% | - |
| Oct 21, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 5.30% | - |
| Oct 20, 2025 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 4.07% | - |
| Oct 17, 2025 | 362.90 | 366.20 | 362.90 | 371.40 | 371.40 | -2.29% | 400 |
| Oct 16, 2025 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -2.61% | - |
| Oct 15, 2025 | 398.60 | 398.60 | 398.60 | 390.30 | 390.30 | 0.52% | 3 |
| Oct 14, 2025 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | 0.96% | - |
| Oct 13, 2025 | 384.60 | 384.60 | 384.60 | 384.60 | 384.60 | 0.37% | - |
| Oct 10, 2025 | 392.10 | 392.10 | 392.10 | 383.20 | 383.20 | -2.12% | 4 |
| Oct 9, 2025 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | -0.25% | - |
| Oct 8, 2025 | 391.70 | 391.70 | 391.70 | 392.50 | 392.50 | 4.17% | 10 |
| Oct 7, 2025 | 398.90 | 401.00 | 398.90 | 376.80 | 376.80 | -2.23% | 70 |
| Oct 6, 2025 | 387.30 | 387.30 | 387.30 | 385.40 | 385.40 | 0.63% | 53 |
| Oct 3, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.18% | - |
| Oct 2, 2025 | 380.60 | 380.60 | 374.30 | 382.30 | 382.30 | 0.45% | 6 |
| Oct 1, 2025 | 399.90 | 399.90 | 397.50 | 380.60 | 380.60 | -5.72% | 32 |
| Sep 30, 2025 | 421.00 | 421.00 | 400.20 | 403.70 | 403.70 | -8.19% | 12 |
| Sep 29, 2025 | 441.50 | 441.50 | 441.50 | 439.70 | 439.70 | 0.14% | 5 |