HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 182.00
0.00 (0.00%)
At close: Jul 24, 2026
BIT:1HUBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.95% | - |
| Jun 25, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -4.69% | - |
| Jun 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.58% | - |
| Jun 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.99% | - |
| Jun 22, 2026 | 154.00 | 154.00 | 153.50 | 151.50 | 151.50 | 1.00% | 11 |
| Jun 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -4.15% | - |
| Jun 18, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -1.26% | - |
| Jun 17, 2026 | 156.50 | 156.50 | 156.50 | 158.50 | 158.50 | 1.28% | 6 |
| Jun 16, 2026 | 162.50 | 162.50 | 155.00 | 156.50 | 156.50 | -5.72% | 50 |
| Jun 15, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.43% | - |
| Jun 12, 2026 | 161.00 | 163.50 | 153.50 | 160.50 | 160.50 | -1.53% | 108 |
| Jun 11, 2026 | 167.00 | 167.00 | 167.00 | 163.00 | 163.00 | -4.12% | 21 |
| Jun 10, 2026 | 166.50 | 170.50 | 165.00 | 170.00 | 170.00 | -0.29% | 175 |
| Jun 9, 2026 | 178.00 | 178.00 | 175.00 | 170.50 | 170.50 | -6.06% | 206 |
| Jun 8, 2026 | 182.50 | 186.00 | 179.00 | 181.50 | 181.50 | -0.27% | 156 |
| Jun 5, 2026 | 187.50 | 187.50 | 187.50 | 182.00 | 182.00 | -7.38% | 60 |
| Jun 4, 2026 | 192.50 | 193.00 | 192.50 | 196.50 | 196.50 | 2.88% | 51 |
| Jun 3, 2026 | 207.00 | 207.00 | 190.00 | 191.00 | 191.00 | -4.02% | 69 |
| Jun 2, 2026 | 224.00 | 224.00 | 196.50 | 199.00 | 199.00 | -8.72% | 246 |
| Jun 1, 2026 | 195.50 | 215.00 | 193.50 | 218.00 | 218.00 | 17.52% | 99 |
| May 29, 2026 | 175.00 | 175.00 | 175.00 | 185.50 | 185.50 | 7.23% | 11 |
| May 28, 2026 | 172.50 | 173.00 | 172.50 | 173.00 | 173.00 | -1.70% | 13 |
| May 27, 2026 | 168.00 | 168.00 | 167.00 | 176.00 | 176.00 | 2.92% | 123 |
| May 26, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | -2.56% | 19 |
| May 25, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 2.33% | - |
| May 22, 2026 | 170.50 | 171.00 | 170.50 | 171.50 | 171.50 | 0.88% | 17 |
| May 21, 2026 | 172.00 | 172.00 | 171.00 | 170.00 | 170.00 | -2.86% | 155 |
| May 20, 2026 | 178.50 | 178.50 | 171.50 | 175.00 | 175.00 | -4.37% | 34 |
| May 19, 2026 | 181.00 | 190.00 | 181.00 | 183.00 | 183.00 | 2.81% | 276 |
| May 18, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4.71% | - |