HubSpot, Inc. (LON:0TZZ)
London · Delayed Price · Currency is GBP · Price in USD 289.33
-29.05 (-9.12%)
Jan 29, 2026, 3:55 PM GMT
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 314.00 | 314.00 | 303.68 | 306.90 | - | -3.76% | 153 |
| Jan 28, 2026 | 320.19 | 329.00 | 317.28 | 318.90 | 318.90 | 0.10% | 168 |
| Jan 27, 2026 | 336.00 | 337.00 | 315.46 | 318.59 | 318.59 | -2.89% | 944 |
| Jan 26, 2026 | 323.62 | 331.20 | 320.00 | 328.09 | 328.09 | 1.67% | 2,422 |
| Jan 23, 2026 | 322.00 | 330.15 | 321.00 | 322.70 | 322.70 | 2.60% | 2,251 |
| Jan 22, 2026 | 305.00 | 314.52 | 302.45 | 314.52 | 314.52 | 4.34% | 8,506 |
| Jan 21, 2026 | 309.57 | 311.46 | 301.31 | 301.44 | 301.44 | -0.84% | 968 |
| Jan 20, 2026 | 306.00 | 311.88 | 302.37 | 304.00 | 304.00 | -3.48% | 983 |
| Jan 16, 2026 | 328.00 | 329.23 | 309.00 | 314.95 | 314.95 | -6.23% | 1,877 |
| Jan 15, 2026 | 345.24 | 350.20 | 334.32 | 335.88 | 335.88 | -1.79% | 643 |
| Jan 14, 2026 | 356.64 | 358.00 | 342.00 | 342.00 | 342.00 | -3.49% | 1,130 |
| Jan 13, 2026 | 382.00 | 382.00 | 354.21 | 354.36 | 354.36 | -6.07% | 1,919 |
| Jan 12, 2026 | 371.50 | 377.75 | 364.72 | 377.25 | 377.25 | 1.07% | 212 |
| Jan 9, 2026 | 372.85 | 379.24 | 366.16 | 373.25 | 373.25 | -0.51% | 456 |
| Jan 8, 2026 | 385.61 | 398.22 | 371.71 | 375.15 | 375.15 | -7.30% | 486 |
| Jan 7, 2026 | 397.45 | 404.69 | 396.00 | 404.69 | 404.69 | 4.54% | 38 |
| Jan 6, 2026 | 380.13 | 387.12 | 375.00 | 387.12 | 387.12 | 0.55% | 136 |
| Jan 5, 2026 | 383.71 | 393.02 | 380.00 | 385.00 | 385.00 | 1.49% | 273 |
| Jan 2, 2026 | 400.43 | 404.50 | 375.96 | 379.36 | 379.36 | -6.09% | 291 |
| Dec 31, 2025 | 405.75 | 405.75 | 398.05 | 403.95 | 403.95 | 0.24% | 109 |
| Dec 30, 2025 | 396.73 | 405.47 | 393.00 | 402.97 | 402.97 | 0.89% | 241 |
| Dec 29, 2025 | 401.00 | 402.95 | 394.39 | 399.40 | 399.40 | 0.13% | 511 |
| Dec 24, 2025 | 390.08 | 400.00 | 390.08 | 398.88 | 398.87 | 1.25% | 241 |
| Dec 23, 2025 | 396.87 | 399.01 | 387.83 | 393.97 | 393.97 | -1.74% | 290 |
| Dec 22, 2025 | 393.00 | 400.95 | 390.00 | 400.95 | 400.95 | 2.82% | 405 |
| Dec 19, 2025 | 389.16 | 391.97 | 381.97 | 389.94 | 389.94 | 0.82% | 440 |
| Dec 18, 2025 | 389.80 | 403.01 | 383.71 | 386.76 | 386.76 | 1.04% | 1,598 |
| Dec 17, 2025 | 376.00 | 385.90 | 374.37 | 382.78 | 382.78 | 4.97% | 1,567 |
| Dec 16, 2025 | 365.82 | 370.45 | 362.77 | 364.65 | 364.65 | 0.89% | 466 |
| Dec 15, 2025 | 380.00 | 380.00 | 361.45 | 361.45 | 361.45 | -3.87% | 946 |
| Dec 12, 2025 | 385.20 | 387.64 | 373.77 | 376.00 | 376.00 | -3.71% | 270 |
| Dec 11, 2025 | 389.15 | 395.62 | 385.52 | 390.50 | 390.50 | 0.22% | 92 |
| Dec 10, 2025 | 386.00 | 389.64 | 384.70 | 389.64 | 389.64 | -0.46% | 247 |
| Dec 9, 2025 | 381.00 | 392.00 | 381.00 | 391.43 | 391.43 | 2.75% | 152 |
| Dec 8, 2025 | 385.02 | 390.00 | 379.95 | 380.95 | 380.95 | 0.31% | 172 |
| Dec 5, 2025 | 379.94 | 386.79 | 370.00 | 379.78 | 379.78 | 0.73% | 218 |
| Dec 4, 2025 | 373.66 | 377.03 | 372.38 | 377.03 | 377.03 | 1.45% | 334 |
| Dec 3, 2025 | 366.30 | 377.53 | 363.31 | 371.65 | 371.65 | -1.58% | 177 |
| Dec 2, 2025 | 373.50 | 381.75 | 370.00 | 377.60 | 377.60 | 0.84% | 179 |
| Dec 1, 2025 | 367.32 | 375.97 | 361.00 | 374.46 | 374.46 | 1.16% | 129 |
| Nov 28, 2025 | 366.56 | 370.35 | 362.63 | 370.18 | 370.18 | 2.27% | 83 |
| Nov 26, 2025 | 374.00 | 374.00 | 360.93 | 361.98 | 361.98 | -1.89% | 778 |
| Nov 25, 2025 | 357.67 | 373.37 | 356.00 | 368.93 | 368.93 | 4.04% | 1,041 |
| Nov 24, 2025 | 349.49 | 360.68 | 349.49 | 354.60 | 354.60 | -1.46% | 592 |
| Nov 21, 2025 | 355.82 | 359.85 | 345.79 | 359.85 | 359.85 | 0.81% | 486 |
| Nov 20, 2025 | 366.40 | 371.00 | 354.70 | 356.95 | 356.95 | -1.22% | 498 |
| Nov 19, 2025 | 368.00 | 369.78 | 361.16 | 361.36 | 361.36 | -1.31% | 299 |
| Nov 18, 2025 | 367.30 | 372.75 | 357.01 | 366.15 | 366.15 | -2.24% | 926 |
| Nov 17, 2025 | 392.00 | 395.00 | 371.07 | 374.54 | 374.54 | -4.77% | 328 |
| Nov 14, 2025 | 385.00 | 397.90 | 383.00 | 393.32 | 393.32 | 0.69% | 479 |