HubSpot, Inc. (BVMF:H2UB34)
Brazil · Delayed Price · Currency is BRL 42.13
+0.13 (0.31%)
At close: Nov 12, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.64% | 1 |
| Sep 16, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - | 21 |
| Sep 9, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 1.30% | 134 |
| Sep 8, 2025 | 53.55 | 53.95 | 53.55 | 53.95 | 53.95 | 5.95% | 22 |
| Sep 4, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.39% | 50 |
| Sep 2, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.04% | 50 |
| Aug 22, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 3.65% | 2 |
| Aug 21, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.44% | 2 |
| Aug 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 4.85% | 2 |
| Aug 14, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - | 1 |
| Aug 13, 2025 | 46.05 | 46.35 | 46.05 | 46.35 | 46.35 | 1.31% | 67 |
| Aug 12, 2025 | 45.70 | 46.65 | 45.70 | 45.75 | 45.75 | -0.22% | 801 |
| Aug 11, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -6.08% | 2 |
| Aug 8, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.75% | 1 |
| Aug 7, 2025 | 49.50 | 49.50 | 49.10 | 49.19 | 49.19 | -9.16% | 24 |
| Aug 6, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.69% | 2 |
| Aug 5, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -1.08% | 1 |
| Aug 4, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.02% | 5 |
| Aug 1, 2025 | 57.25 | 57.25 | 55.69 | 55.69 | 55.69 | -5.00% | 107 |
| Jul 31, 2025 | 59.00 | 59.00 | 58.62 | 58.62 | 58.62 | -1.55% | 2 |
| Jul 30, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -3.19% | 3 |
| Jul 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.82% | 4 |
| Jul 28, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.48% | 8 |
| Jul 25, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 1.66% | 7 |
| Jul 24, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -1.35% | 1 |
| Jul 23, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 1.37% | 3 |
| Jul 22, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.20% | 3 |
| Jul 21, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.39% | 5 |
| Jul 18, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 2.44% | 5 |
| Jul 17, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -0.71% | 1 |
| Jul 15, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -2.08% | 4 |
| Jul 14, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 3.17% | 1 |
| Jul 11, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -5.68% | 17 |
| Jul 10, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 1.27% | 2 |
| Jul 9, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.08% | 19 |
| Jul 8, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.29% | 7 |
| Jul 7, 2025 | 60.66 | 61.02 | 60.66 | 61.02 | 61.02 | 3.88% | 27 |
| Jul 2, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -2.59% | 4 |