HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 241.40
-2.80 (-1.15%)
At close: Mar 5, 2026
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 235.90 | 235.90 | 235.90 | 244.20 | 244.20 | 3.83% | 1 |
| Mar 3, 2026 | 221.50 | 234.30 | 221.50 | 235.20 | 235.20 | 6.09% | 73 |
| Mar 2, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | -1.34% | - |
| Feb 27, 2026 | 220.50 | 220.50 | 220.50 | 224.70 | 224.70 | -0.22% | 4 |
| Feb 26, 2026 | 207.50 | 207.50 | 207.50 | 225.20 | 225.20 | 8.37% | 6 |
| Feb 25, 2026 | 193.35 | 193.35 | 193.35 | 207.80 | 207.80 | 5.06% | 1 |
| Feb 24, 2026 | 198.10 | 199.30 | 198.10 | 197.80 | 197.80 | 7.47% | 72 |
| Feb 23, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -11.00% | - |
| Feb 20, 2026 | 199.90 | 206.00 | 199.90 | 206.80 | 206.80 | -0.86% | 91 |
| Feb 19, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -2.16% | - |
| Feb 18, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 3.14% | - |
| Feb 17, 2026 | 208.60 | 208.60 | 208.60 | 206.70 | 206.70 | -6.13% | 1 |
| Feb 16, 2026 | 213.70 | 213.70 | 210.00 | 220.20 | 220.20 | 5.81% | 11 |
| Feb 13, 2026 | 209.00 | 212.40 | 205.00 | 208.10 | 208.10 | 10.60% | 412 |
| Feb 12, 2026 | 181.55 | 196.65 | 181.15 | 188.15 | 188.15 | 8.19% | 354 |
| Feb 11, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -12.17% | - |
| Feb 10, 2026 | 195.40 | 200.10 | 195.40 | 198.00 | 198.00 | 0.97% | 8 |
| Feb 9, 2026 | 199.30 | 200.80 | 188.20 | 196.10 | 196.10 | -2.82% | 542 |
| Feb 6, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 0.85% | - |
| Feb 5, 2026 | 199.75 | 199.80 | 199.75 | 200.10 | 200.10 | -7.62% | 9 |
| Feb 4, 2026 | 195.00 | 195.00 | 195.00 | 216.60 | 216.60 | 8.49% | 100 |
| Feb 3, 2026 | 211.80 | 211.80 | 211.80 | 199.65 | 199.65 | -16.11% | 180 |
| Feb 2, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.46% | - |
| Jan 30, 2026 | 239.70 | 239.70 | 238.50 | 236.90 | 236.90 | 1.07% | 12 |
| Jan 29, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -12.28% | - |
| Jan 28, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 0.56% | - |
| Jan 27, 2026 | 277.50 | 277.50 | 277.50 | 265.70 | 265.70 | -4.04% | 39 |
| Jan 26, 2026 | 286.20 | 286.20 | 273.00 | 276.90 | 276.90 | 0.47% | 12 |
| Jan 23, 2026 | 279.00 | 280.60 | 278.80 | 275.60 | 275.60 | 3.84% | 162 |
| Jan 22, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | 1.38% | - |
| Jan 21, 2026 | 264.00 | 265.10 | 264.00 | 261.80 | 261.80 | -0.19% | 141 |
| Jan 20, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -8.25% | - |
| Jan 19, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 5.03% | - |
| Jan 16, 2026 | 287.90 | 287.90 | 283.70 | 272.20 | 272.20 | -7.60% | 27 |
| Jan 15, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -1.96% | - |
| Jan 14, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -2.09% | - |
| Jan 13, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | -4.98% | - |
| Jan 12, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 1.67% | - |
| Jan 9, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | -0.56% | - |
| Jan 8, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -7.18% | - |
| Jan 7, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | 4.72% | - |
| Jan 6, 2026 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | -0.15% | - |
| Jan 5, 2026 | 321.90 | 321.90 | 321.90 | 329.20 | 329.20 | 0.70% | 1 |
| Jan 2, 2026 | 326.90 | 326.90 | 326.90 | 326.90 | 326.90 | -5.16% | - |
| Dec 30, 2025 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | 1.50% | - |
| Dec 29, 2025 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 2.23% | - |
| Dec 23, 2025 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | -2.24% | - |
| Dec 22, 2025 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | 2.91% | - |
| Dec 19, 2025 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | 1.51% | - |
| Dec 18, 2025 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | -0.43% | - |