HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 383.20
-9.30 (-2.37%)
At close: Oct 10, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 429.90 | 429.90 | 429.90 | 439.10 | 439.10 | 1.71% | 1 |
| Sep 25, 2025 | 431.70 | 431.70 | 431.70 | 431.70 | 431.70 | -1.64% | - |
| Sep 24, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | -0.30% | - |
| Sep 23, 2025 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | -0.61% | - |
| Sep 22, 2025 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | 2.00% | - |
| 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% | - |