HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 176.00
+5.00 (2.92%)
Last updated: May 27, 2026, 1:53 PM CET
BIT:1HUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 15, 2026 | 161.00 | 171.50 | 161.00 | 170.00 | 170.00 | 7.26% | 226 |
| May 14, 2026 | 152.00 | 158.50 | 152.00 | 158.50 | 158.50 | 3.93% | 88 |
| May 13, 2026 | 153.50 | 156.00 | 149.00 | 152.50 | 152.50 | -2.87% | 96 |
| May 12, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.68% | - |
| May 11, 2026 | 165.00 | 173.50 | 163.50 | 163.00 | 163.00 | 0.31% | 482 |
| May 8, 2026 | 171.50 | 171.50 | 154.00 | 162.50 | 162.50 | -22.62% | 1,903 |
| May 7, 2026 | 206.00 | 209.00 | 206.00 | 210.00 | 210.00 | 4.48% | 15 |
| May 6, 2026 | 205.00 | 205.00 | 203.00 | 201.00 | 201.00 | -4.29% | 25 |
| May 5, 2026 | 217.00 | 218.00 | 216.00 | 210.00 | 210.00 | -1.87% | 234 |
| May 4, 2026 | 210.00 | 216.00 | 204.00 | 214.00 | 214.00 | 12.34% | 62 |
| Apr 30, 2026 | 185.50 | 185.50 | 185.50 | 190.50 | 190.50 | -1.80% | 6 |
| Apr 29, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -2.76% | - |
| Apr 28, 2026 | 190.00 | 199.50 | 190.00 | 199.50 | 199.50 | 1.79% | 23 |
| Apr 27, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 5.66% | - |
| Apr 24, 2026 | 185.00 | 185.00 | 185.00 | 185.50 | 185.50 | 2.20% | 6 |
| Apr 23, 2026 | 179.00 | 183.50 | 179.00 | 181.50 | 181.50 | -10.59% | 22 |
| Apr 22, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | - |
| Apr 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 6.60% | - |
| Apr 20, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.52% | - |
| Apr 17, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 1.06% | - |
| Apr 16, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - | - |
| Apr 15, 2026 | 187.00 | 187.00 | 187.00 | 188.50 | 188.50 | 8.02% | 5 |
| Apr 14, 2026 | 178.00 | 178.50 | 178.00 | 174.50 | 174.50 | 0.58% | 6 |
| Apr 13, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 6.77% | - |
| Apr 10, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -4.69% | - |
| Apr 9, 2026 | 179.50 | 179.50 | 179.50 | 170.50 | 170.50 | -12.11% | 19 |
| Apr 8, 2026 | 197.50 | 197.50 | 197.50 | 194.00 | 194.00 | -5.83% | 17 |
| Apr 7, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.88% | - |
| Apr 2, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.14% | - |
| Apr 1, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - | - |
| Mar 31, 2026 | 213.00 | 213.00 | 213.00 | 211.80 | 211.80 | -0.66% | 2 |
| Mar 30, 2026 | 207.50 | 207.50 | 207.50 | 213.20 | 213.20 | 11.10% | 67 |
| Mar 27, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | -8.97% | - |
| Mar 26, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 2.38% | - |
| Mar 25, 2026 | 214.70 | 214.70 | 214.70 | 205.90 | 205.90 | -3.38% | 4 |
| Mar 24, 2026 | 229.40 | 229.40 | 229.40 | 213.10 | 213.10 | -2.83% | 1 |
| Mar 23, 2026 | 224.00 | 224.00 | 224.00 | 219.30 | 219.30 | -3.31% | 4 |
| Mar 20, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 1.34% | - |
| Mar 19, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -2.06% | - |
| Mar 18, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -1.04% | - |
| Mar 17, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 0.79% | - |
| Mar 16, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | 0.66% | - |