HubSpot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	27.70	29.12	27.70	29.12	29.12	8.29%	11,031
Mar 2, 2026	26.89	26.89	26.89	26.89	26.89	1.43%	140
Feb 27, 2026	26.51	26.51	26.51	26.51	26.51	-0.67%	20
Feb 26, 2026	26.21	27.81	26.21	26.69	26.69	7.06%	13,236
Feb 25, 2026	24.90	24.93	24.58	24.93	24.93	4.18%	22
Feb 24, 2026	23.93	23.93	23.93	23.93	23.93	5.42%	50
Feb 23, 2026	24.05	24.05	22.70	22.70	22.70	-7.87%	18
Feb 20, 2026	25.91	25.91	24.64	24.64	24.64	-4.90%	60
Feb 18, 2026	25.91	25.91	25.91	25.91	25.91	1.97%	2
Feb 13, 2026	24.65	26.25	24.65	25.41	25.41	9.15%	43
Feb 12, 2026	22.94	24.58	22.64	23.28	23.28	6.30%	20,530
Feb 11, 2026	22.74	22.74	21.88	21.90	21.90	-8.52%	80
Feb 10, 2026	24.80	24.80	23.94	23.94	23.94	2.84%	2,061
Feb 9, 2026	22.90	23.32	22.90	23.28	23.28	-4.55%	2,056
Feb 6, 2026	24.14	24.39	24.14	24.39	24.39	1.63%	200
Feb 5, 2026	24.84	24.84	24.00	24.00	24.00	-3.92%	70,027
Feb 4, 2026	24.98	24.98	24.98	24.98	24.98	-3.74%	2,053
Feb 3, 2026	27.92	27.92	25.95	25.95	25.95	-12.24%	22
Feb 2, 2026	29.57	29.57	29.57	29.57	29.57	0.41%	647
Jan 30, 2026	29.45	29.45	29.45	29.45	29.45	1.03%	10
Jan 29, 2026	30.94	30.94	29.15	29.15	29.15	-12.70%	9
Jan 27, 2026	33.39	33.39	33.39	33.39	33.39	-2.23%	3
Jan 26, 2026	34.15	34.15	34.15	34.15	34.15	1.94%	20
Jan 22, 2026	33.50	33.50	33.50	33.50	33.50	3.08%	1,400
Jan 21, 2026	32.50	32.50	32.50	32.50	32.50	-0.15%	20
Jan 20, 2026	32.56	32.56	32.55	32.55	32.55	-5.65%	2,056
Jan 19, 2026	34.50	34.50	34.50	34.50	34.50	0.64%	30
Jan 16, 2026	34.28	34.28	34.28	34.28	34.28	-4.99%	2
Jan 15, 2026	36.08	36.08	36.08	36.08	36.08	-2.62%	2
Jan 14, 2026	37.98	37.98	37.05	37.05	37.05	-7.33%	2,056
Jan 9, 2026	39.98	39.98	39.98	39.98	39.98	-1.50%	1
Jan 8, 2026	40.59	40.59	40.59	40.59	40.59	3.63%	6
Nov 26, 2025	39.17	39.17	39.17	39.17	39.17	2.30%	5
Nov 24, 2025	38.29	38.29	38.29	38.29	38.29	-1.31%	41
Nov 19, 2025	38.80	38.80	38.80	38.80	38.80	-	1
Nov 18, 2025	38.81	38.81	38.80	38.80	38.80	-2.02%	190
Nov 17, 2025	40.62	40.62	39.60	39.60	39.60	-4.58%	4
Nov 13, 2025	41.50	41.50	41.50	41.50	41.50	-1.50%	70
Nov 12, 2025	41.86	42.13	41.85	42.13	42.13	0.31%	2,345
Nov 11, 2025	41.41	42.00	41.41	42.00	42.00	2.12%	2,361
Nov 10, 2025	41.99	41.99	40.50	41.13	41.13	-21.81%	2,574
Nov 3, 2025	52.60	52.60	52.60	52.60	52.60	3.44%	300
Oct 28, 2025	50.85	50.85	50.85	50.85	50.85	-0.43%	485
Oct 27, 2025	51.56	51.56	51.07	51.07	51.07	6.04%	310
Oct 10, 2025	48.16	48.16	48.16	48.16	48.16	-0.41%	200
Oct 9, 2025	48.36	48.36	48.36	48.36	48.36	4.13%	60
Oct 7, 2025	46.44	46.44	46.44	46.44	46.44	0.09%	1,930
Oct 1, 2025	47.85	47.85	45.50	46.40	46.40	-7.83%	2,011
Sep 30, 2025	49.98	50.34	49.98	50.34	50.34	-8.51%	417
Sep 23, 2025	55.02	55.02	55.02	55.02	55.02	0.04%	21