HubSpot, Inc. (BIT:1HUBS)
Italy · Delayed Price · Currency is EUR 187.00
-0.50 (-0.27%)
At close: Oct 2, 2026
BIT:1HUBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 192.00 | 192.00 | 187.50 | 187.00 | 187.00 | -0.27% | 81 |
| Oct 1, 2026 | 182.50 | 191.00 | 182.50 | 187.50 | 187.50 | 2.18% | 316 |
| Sep 30, 2026 | 176.50 | 184.00 | 174.00 | 183.50 | 183.50 | 5.46% | 108 |
| Sep 29, 2026 | 178.00 | 178.00 | 178.00 | 174.00 | 174.00 | -2.25% | 290 |
| Sep 28, 2026 | 176.50 | 176.50 | 176.50 | 178.00 | 178.00 | -8.01% | 5 |
| Sep 25, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -2.52% | - |
| Sep 24, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - | - |
| Sep 23, 2026 | 193.00 | 193.00 | 193.00 | 198.50 | 198.50 | 6.72% | 11 |
| Sep 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Sep 21, 2026 | 188.50 | 188.50 | 188.50 | 186.00 | 186.00 | -3.63% | 11 |
| Sep 18, 2026 | 202.00 | 202.00 | 202.00 | 193.00 | 193.00 | -5.39% | 4 |
| Sep 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45% | - |
| Sep 16, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -2.82% | - |
| Sep 15, 2026 | 216.00 | 216.00 | 216.00 | 213.00 | 213.00 | - | 1 |
| Sep 14, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 9.51% | - |
| Sep 11, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -2.26% | - |
| Sep 10, 2026 | 196.00 | 196.00 | 196.00 | 199.00 | 199.00 | -1.49% | 15 |
| Sep 9, 2026 | 205.00 | 206.00 | 203.00 | 202.00 | 202.00 | -3.81% | 488 |
| Sep 8, 2026 | 219.00 | 219.00 | 205.00 | 210.00 | 210.00 | -5.83% | 4 |
| Sep 7, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 4.21% | - |
| 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% | - |