HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 283.70
-45.50 (-13.82%)
Last updated: Jan 16, 2026, 3:29 PM CET
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | 4.58% | - |
| Dec 16, 2025 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | -2.31% | - |
| Dec 15, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | -2.74% | - |
| Dec 12, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | 0.12% | - |
| Dec 11, 2025 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | -1.76% | - |
| Dec 10, 2025 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | -0.51% | - |
| Dec 9, 2025 | 333.80 | 333.80 | 333.80 | 336.00 | 336.00 | -0.44% | 1 |
| Dec 8, 2025 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | 2.33% | - |
| 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 |