HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 214.00
-8.00 (-3.60%)
At close: Sep 4, 2026
BIT:1HUBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -3.60% | - |
| Sep 3, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.74% | - |
| Sep 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Sep 1, 2026 | 226.00 | 226.00 | 226.00 | 218.00 | 218.00 | -2.68% | 1 |
| Aug 31, 2026 | 223.00 | 223.00 | 223.00 | 224.00 | 224.00 | -0.88% | 3 |
| Aug 28, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4.15% | - |
| Aug 27, 2026 | 207.00 | 219.00 | 207.00 | 217.00 | 217.00 | 8.50% | 174 |
| Aug 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44% | - |
| Aug 25, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -1.44% | - |
| Aug 24, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.48% | - |
| Aug 21, 2026 | 203.00 | 205.00 | 203.00 | 209.00 | 209.00 | 2.45% | 5 |
| Aug 20, 2026 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | -0.97% | 138 |
| Aug 19, 2026 | 195.50 | 205.00 | 195.50 | 206.00 | 206.00 | 5.91% | 17 |
| Aug 18, 2026 | 185.50 | 185.50 | 185.50 | 194.50 | 194.50 | 3.73% | 16 |
| Aug 17, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -5.78% | - |
| Aug 14, 2026 | 206.00 | 206.00 | 201.00 | 199.00 | 199.00 | 8.45% | 4 |
| Aug 13, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.55% | - |
| Aug 12, 2026 | 184.00 | 184.00 | 184.00 | 182.50 | 182.50 | -4.70% | 5 |
| Aug 11, 2026 | 192.00 | 192.00 | 192.00 | 191.50 | 191.50 | 4.36% | 3 |
| Aug 10, 2026 | 181.00 | 181.00 | 181.00 | 183.50 | 183.50 | 2.80% | 3 |
| Aug 7, 2026 | 177.00 | 186.50 | 175.50 | 178.50 | 178.50 | 4.69% | 2,202 |
| Aug 6, 2026 | 169.00 | 177.00 | 163.50 | 170.50 | 170.50 | -19.19% | 1,124 |
| Aug 5, 2026 | 214.00 | 218.00 | 211.00 | 211.00 | 211.00 | -0.47% | 305 |
| Aug 4, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 370 |
| Aug 3, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 4.95% | - |
| Jul 31, 2026 | 205.00 | 205.00 | 193.50 | 202.00 | 202.00 | - | 53 |
| Jul 30, 2026 | 215.00 | 215.00 | 215.00 | 202.00 | 202.00 | -8.18% | 105 |
| Jul 29, 2026 | 210.00 | 213.00 | 210.00 | 220.00 | 220.00 | 4.76% | 17 |
| Jul 28, 2026 | 203.00 | 203.00 | 203.00 | 210.00 | 210.00 | 6.06% | 41 |
| Jul 27, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 11.55% | - |
| Jul 24, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 4.11% | - |
| Jul 23, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -6.32% | - |
| Jul 22, 2026 | 183.00 | 183.00 | 183.00 | 182.00 | 182.00 | -5.45% | 12 |
| Jul 21, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -3.75% | - |
| Jul 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.63% | - |
| Jul 17, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.05% | - |
| Jul 16, 2026 | 188.50 | 188.50 | 188.50 | 191.00 | 191.00 | - | 19 |
| Jul 15, 2026 | 190.00 | 192.50 | 189.50 | 191.00 | 191.00 | 3.24% | 20 |
| Jul 14, 2026 | 181.50 | 181.50 | 181.50 | 185.00 | 185.00 | -3.65% | 17 |
| Jul 13, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.67% | - |
| Jul 10, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | - |
| Jul 9, 2026 | 172.00 | 172.00 | 172.00 | 178.00 | 178.00 | 3.19% | 14 |
| Jul 8, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -3.09% | - |
| Jul 7, 2026 | 170.50 | 170.50 | 170.50 | 178.00 | 178.00 | 5.01% | 10 |
| Jul 6, 2026 | 165.00 | 165.00 | 165.00 | 169.50 | 169.50 | 2.73% | 6 |
| Jul 3, 2026 | 169.00 | 169.00 | 169.00 | 165.00 | 165.00 | -0.60% | 26 |
| Jul 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | 1 |
| Jul 1, 2026 | 165.00 | 165.00 | 165.00 | 167.00 | 167.00 | 4.38% | 7 |
| Jun 30, 2026 | 159.50 | 162.00 | 159.50 | 160.00 | 160.00 | -1.54% | 112 |
| Jun 29, 2026 | 165.50 | 165.50 | 165.50 | 162.50 | 162.50 | 3.50% | 30 |