HubSpot, Inc. (LON:0TZZ)
London · Delayed Price · Currency is GBP · Price in USD 505.00
-5.20 (-1.02%)
At close: Sep 16, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 506.05 | 512.76 | 504.27 | 512.00 | 512.00 | 1.39% | 452 |
| Sep 16, 2025 | 506.52 | 506.55 | 500.00 | 505.00 | 505.00 | -1.02% | 64 |
| Sep 15, 2025 | 495.00 | 510.20 | 493.00 | 510.20 | 510.20 | 3.95% | 612 |
| Sep 12, 2025 | 493.03 | 499.05 | 490.83 | 490.83 | 490.83 | -1.28% | 223 |
| Sep 11, 2025 | 488.00 | 498.08 | 488.00 | 497.20 | 497.20 | 1.63% | 88 |
| Sep 10, 2025 | 505.00 | 509.79 | 489.22 | 489.22 | 489.22 | -2.30% | 615 |
| Sep 9, 2025 | 502.00 | 503.39 | 495.95 | 500.76 | 500.76 | -0.12% | 255 |
| Sep 8, 2025 | 490.00 | 501.37 | 487.95 | 501.37 | 501.37 | 3.20% | 167 |
| Sep 5, 2025 | 470.00 | 491.54 | 469.00 | 485.82 | 485.82 | 3.57% | 579 |
| Sep 4, 2025 | 461.61 | 469.07 | 453.06 | 469.07 | 469.07 | -0.45% | 235 |
| Sep 3, 2025 | 477.21 | 479.78 | 469.65 | 471.19 | 471.19 | 0.96% | 100 |
| Sep 2, 2025 | 483.75 | 483.75 | 462.30 | 466.70 | 466.70 | -3.47% | 584 |
| Aug 29, 2025 | 474.00 | 484.37 | 474.00 | 483.48 | 483.48 | 1.04% | 158 |
| Aug 28, 2025 | 475.00 | 481.63 | 472.36 | 478.52 | 478.52 | 2.14% | 378 |
| 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 |