HubSpot, Inc. (LON:0TZZ)
London · Delayed Price · Currency is GBP · Price in USD 466.70
+7.51 (1.63%)
At close: Aug 27, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 475.00 | 481.63 | 472.36 | 474.49 | 474.49 | 1.28% | 360 |
| Aug 27, 2025 | 467.35 | 468.49 | 460.62 | 468.49 | 468.49 | 2.03% | 117 |
| Aug 26, 2025 | 467.00 | 475.61 | 428.00 | 459.19 | 459.19 | -2.30% | 458 |
| Aug 25, 2025 | 474.00 | 477.74 | 468.66 | 469.98 | 469.98 | -0.43% | 466 |
| Aug 22, 2025 | 454.91 | 472.00 | 454.91 | 472.00 | 472.00 | 3.91% | 266 |
| Aug 21, 2025 | 450.45 | 457.04 | 446.32 | 454.25 | 454.25 | 0.37% | 82 |
| Aug 20, 2025 | 442.00 | 453.83 | 437.91 | 452.57 | 452.57 | 1.27% | 274 |
| Aug 19, 2025 | 449.83 | 455.30 | 446.20 | 446.89 | 446.89 | 0.86% | 102 |
| Aug 18, 2025 | 439.00 | 446.14 | 437.62 | 443.08 | 443.08 | 0.55% | 585 |
| Aug 15, 2025 | 433.14 | 442.25 | 431.28 | 440.64 | 440.64 | 3.33% | 289 |
| Aug 14, 2025 | 438.77 | 443.77 | 424.63 | 426.45 | 426.45 | -1.29% | 319 |
| Aug 13, 2025 | 424.96 | 435.22 | 422.75 | 432.03 | 432.03 | 1.01% | 386 |
| Aug 12, 2025 | 423.12 | 430.79 | 418.36 | 427.72 | 427.72 | 0.88% | 1,019 |
| Aug 11, 2025 | 450.00 | 450.00 | 422.77 | 424.00 | 424.00 | -5.50% | 581 |
| Aug 8, 2025 | 464.50 | 470.00 | 447.97 | 448.67 | 448.67 | 0.37% | 2,105 |
| Aug 7, 2025 | 521.03 | 525.00 | 447.00 | 447.00 | 447.00 | -9.20% | 1,230 |
| Aug 6, 2025 | 490.00 | 503.70 | 490.00 | 492.30 | 492.30 | -1.27% | 207 |
| Aug 5, 2025 | 510.73 | 510.73 | 493.17 | 498.63 | 498.63 | 0.22% | 222 |
| Aug 4, 2025 | 504.15 | 509.52 | 494.26 | 497.55 | 497.55 | -0.45% | 126 |
| Aug 1, 2025 | 505.00 | 511.00 | 499.12 | 499.82 | 499.82 | -4.16% | 536 |
| Jul 31, 2025 | 539.68 | 545.17 | 521.54 | 521.54 | 521.54 | -4.25% | 134 |
| Jul 30, 2025 | 550.13 | 550.13 | 539.22 | 544.72 | 544.72 | -0.35% | 272 |
| Jul 29, 2025 | 561.92 | 570.15 | 546.49 | 546.64 | 546.64 | -2.75% | 247 |
| Jul 28, 2025 | 559.30 | 566.86 | 557.51 | 562.12 | 562.12 | 0.55% | 191 |
| Jul 25, 2025 | 554.96 | 560.81 | 553.95 | 559.03 | 559.03 | 1.17% | 204 |
| Jul 24, 2025 | 564.30 | 565.05 | 550.00 | 552.57 | 552.57 | -1.70% | 117 |
| Jul 23, 2025 | 551.50 | 563.31 | 549.05 | 562.13 | 562.13 | 2.09% | 266 |
| Jul 22, 2025 | 549.89 | 554.71 | 544.95 | 550.64 | 550.64 | -1.01% | 145 |
| Jul 21, 2025 | 547.97 | 556.27 | 539.51 | 556.27 | 556.27 | 4.59% | 99 |
| Jul 18, 2025 | 528.61 | 538.05 | 525.76 | 531.85 | 531.85 | -1.65% | 141 |
| Jul 17, 2025 | 543.90 | 545.99 | 538.12 | 540.75 | 540.75 | 1.22% | 236 |
| Jul 16, 2025 | 527.00 | 534.23 | 527.00 | 534.23 | 534.23 | -0.14% | 197 |
| Jul 15, 2025 | 543.07 | 543.28 | 531.14 | 534.95 | 534.95 | -1.35% | 42 |
| Jul 14, 2025 | 523.12 | 542.25 | 523.12 | 542.25 | 542.25 | 1.11% | 469 |
| Jul 11, 2025 | 545.00 | 553.82 | 534.68 | 536.30 | 536.30 | -4.18% | 148 |
| Jul 10, 2025 | 563.19 | 563.82 | 538.94 | 559.70 | 559.70 | -0.78% | 46 |
| Jul 9, 2025 | 565.79 | 565.84 | 554.80 | 564.08 | 564.08 | 0.79% | 491 |
| Jul 8, 2025 | 552.98 | 563.75 | 552.98 | 559.64 | 559.64 | 0.90% | 138 |
| Jul 7, 2025 | 555.00 | 560.34 | 551.43 | 554.64 | 554.64 | -0.95% | 54 |
| Jul 3, 2025 | 556.79 | 563.50 | 547.81 | 559.97 | 559.97 | 5.11% | 163 |
| Jul 2, 2025 | 566.59 | 566.59 | 531.75 | 532.75 | 532.75 | -4.42% | 871 |
| Jul 1, 2025 | 557.27 | 557.38 | 547.14 | 557.38 | 557.38 | 0.30% | 316 |
| Jun 30, 2025 | 553.78 | 559.82 | 553.08 | 555.70 | 555.70 | 1.38% | 110 |
| Jun 27, 2025 | 550.58 | 552.68 | 545.25 | 548.15 | 548.15 | 0.11% | 1,119 |
| Jun 26, 2025 | 551.20 | 551.20 | 535.34 | 547.54 | 547.54 | 1.14% | 473 |
| Jun 25, 2025 | 556.80 | 562.10 | 537.82 | 541.39 | 541.39 | -2.38% | 212 |
| Jun 24, 2025 | 546.21 | 554.57 | 539.78 | 554.57 | 554.57 | 3.20% | 220 |
| Jun 23, 2025 | 541.94 | 551.00 | 527.34 | 537.36 | 537.36 | 0.39% | 102 |
| Jun 20, 2025 | 546.47 | 552.93 | 534.38 | 535.25 | 535.25 | -0.59% | 259 |
| Jun 18, 2025 | 556.00 | 560.52 | 535.68 | 538.41 | 538.41 | -2.03% | 173 |