HubSpot, Inc. (LON:0TZZ)
London · Delayed Price · Currency is GBP · Price in USD 192.00
+3.73 (1.98%)
Jun 15, 2026, 7:26 AM GMT
LON:0TZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 189.95 | 195.00 | 176.00 | 186.66 | 186.66 | -0.86% | 2,760 |
| Jun 11, 2026 | 194.00 | 195.00 | 185.51 | 188.27 | 188.27 | -3.68% | 1,572 |
| Jun 10, 2026 | 196.59 | 200.30 | 190.00 | 195.46 | 195.46 | 0.06% | 3,977 |
| Jun 9, 2026 | 207.80 | 211.23 | 190.80 | 195.35 | 195.35 | -6.54% | 2,192 |
| Jun 8, 2026 | 213.33 | 214.10 | 204.61 | 209.03 | 209.03 | -1.74% | 3,072 |
| Jun 5, 2026 | 218.50 | 233.31 | 209.31 | 212.73 | 212.73 | -4.75% | 707 |
| Jun 4, 2026 | 226.00 | 236.00 | 219.91 | 223.34 | 223.34 | 0.37% | 2,492 |
| Jun 3, 2026 | 237.61 | 239.25 | 219.10 | 222.52 | 222.52 | -5.88% | 1,762 |
| Jun 2, 2026 | 257.90 | 260.06 | 228.00 | 236.41 | 236.41 | -8.41% | 5,656 |
| Jun 1, 2026 | 233.39 | 260.41 | 222.00 | 258.11 | 258.11 | 16.88% | 11,413 |
| May 29, 2026 | 207.67 | 221.00 | 199.00 | 220.83 | 220.82 | 9.54% | 3,584 |
| May 28, 2026 | 201.49 | 208.25 | 195.00 | 201.60 | 201.60 | 0.12% | 2,382 |
| May 27, 2026 | 198.00 | 209.64 | 194.17 | 201.35 | 201.35 | 1.27% | 3,148 |
| May 26, 2026 | 201.85 | 210.94 | 194.35 | 198.83 | 198.83 | -1.02% | 4,425 |
| May 22, 2026 | 196.00 | 204.92 | 196.00 | 200.88 | 200.88 | 0.84% | 730 |
| May 21, 2026 | 200.30 | 202.47 | 190.94 | 199.21 | 199.21 | -2.60% | 3,169 |
| May 20, 2026 | 210.00 | 211.16 | 196.66 | 204.52 | 204.52 | -1.75% | 778 |
| May 19, 2026 | 205.00 | 226.18 | 205.00 | 208.16 | 208.16 | 0.58% | 4,211 |
| May 18, 2026 | 200.44 | 209.50 | 195.00 | 206.95 | 206.95 | 4.07% | 3,784 |
| May 15, 2026 | 185.95 | 202.00 | 180.94 | 198.86 | 198.86 | 8.31% | 5,379 |
| May 14, 2026 | 182.40 | 187.30 | 177.72 | 183.61 | 183.61 | 3.12% | 3,067 |
| May 13, 2026 | 181.50 | 182.98 | 173.70 | 178.05 | 178.05 | -2.59% | 2,725 |
| May 12, 2026 | 193.40 | 193.80 | 180.10 | 182.79 | 182.79 | -3.66% | 3,727 |
| May 11, 2026 | 197.95 | 207.50 | 188.91 | 189.73 | 189.73 | -2.65% | 3,840 |
| May 8, 2026 | 201.00 | 202.00 | 180.00 | 194.89 | 194.89 | -20.71% | 25,565 |
| May 7, 2026 | 241.15 | 249.25 | 237.50 | 245.81 | 245.81 | 4.52% | 4,268 |
| May 6, 2026 | 247.00 | 249.77 | 229.64 | 235.17 | 235.17 | -4.19% | 1,625 |
| May 5, 2026 | 246.28 | 254.03 | 239.35 | 245.46 | 245.46 | -2.36% | 273 |
| May 4, 2026 | 243.16 | 254.68 | 234.00 | 251.40 | 251.40 | 5.32% | 1,970 |
| May 1, 2026 | 226.87 | 246.18 | 226.87 | 238.70 | 238.70 | 6.90% | 1,029 |
| Apr 30, 2026 | 230.00 | 230.00 | 215.22 | 223.29 | 223.29 | -1.15% | 1,313 |
| Apr 29, 2026 | 227.25 | 227.95 | 220.00 | 225.88 | 225.88 | -1.30% | 214 |
| Apr 28, 2026 | 225.60 | 239.01 | 225.55 | 228.86 | 228.86 | 0.40% | 764 |
| Apr 27, 2026 | 225.00 | 232.89 | 217.01 | 227.95 | 227.95 | 2.52% | 647 |
| Apr 24, 2026 | 219.00 | 222.36 | 211.19 | 222.36 | 222.36 | 5.51% | 3,376 |
| Apr 23, 2026 | 223.94 | 226.51 | 207.34 | 210.75 | 210.75 | -7.88% | 2,034 |
| Apr 22, 2026 | 234.97 | 240.00 | 227.49 | 228.78 | 228.78 | -1.15% | 3,353 |
| Apr 21, 2026 | 229.00 | 243.20 | 227.64 | 231.44 | 231.44 | 1.28% | 3,560 |
| Apr 20, 2026 | 222.00 | 230.00 | 217.01 | 228.50 | 228.50 | 3.01% | 461 |
| Apr 17, 2026 | 224.00 | 231.16 | 219.70 | 221.83 | 221.83 | -0.86% | 4,280 |
| Apr 16, 2026 | 221.83 | 234.64 | 218.80 | 223.74 | 223.74 | 1.86% | 3,967 |
| Apr 15, 2026 | 212.83 | 223.11 | 203.66 | 219.65 | 219.65 | 8.06% | 1,125 |
| Apr 14, 2026 | 207.44 | 215.67 | 202.26 | 203.26 | 203.26 | -1.44% | 3,168 |
| Apr 13, 2026 | 190.00 | 207.34 | 187.50 | 206.22 | 206.22 | 9.33% | 3,636 |
| Apr 10, 2026 | 208.10 | 208.96 | 187.61 | 188.62 | 188.62 | -6.83% | 7,761 |
| Apr 9, 2026 | 219.12 | 225.00 | 198.60 | 202.44 | 202.44 | -9.55% | 6,591 |
| Apr 8, 2026 | 234.00 | 239.10 | 223.30 | 223.81 | 223.81 | -7.31% | 2,549 |
| Apr 7, 2026 | 248.33 | 249.24 | 236.64 | 241.47 | 241.47 | -1.61% | 426 |
| Apr 2, 2026 | 237.00 | 247.28 | 237.00 | 245.42 | 245.42 | 0.19% | 1,461 |
| Apr 1, 2026 | 245.00 | 250.00 | 236.35 | 244.96 | 244.96 | 0.86% | 427 |