HubSpot, Inc. (LON:0TZZ)
London · Delayed Price · Currency is GBP · Price in USD 178.42
-5.92 (-3.21%)
May 13, 2026, 5:12 PM GMT
LON:0TZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 181.50 | 182.98 | 173.70 | 178.41 | 178.41 | -2.40% | 1,599 |
| 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 |
| Mar 31, 2026 | 245.83 | 248.87 | 232.31 | 242.87 | 242.87 | 2.48% | 1,947 |
| Mar 30, 2026 | 226.74 | 243.45 | 226.74 | 236.99 | 236.99 | 2.52% | 500 |
| Mar 27, 2026 | 240.00 | 249.47 | 229.76 | 231.17 | 231.17 | -5.96% | 1,326 |
| Mar 26, 2026 | 233.82 | 249.00 | 232.29 | 245.83 | 245.83 | 3.29% | 1,745 |
| Mar 25, 2026 | 248.55 | 249.00 | 233.54 | 238.00 | 238.00 | -1.24% | 1,960 |
| Mar 24, 2026 | 262.90 | 262.90 | 236.31 | 241.00 | 241.00 | -8.78% | 6,143 |
| Mar 23, 2026 | 258.81 | 266.84 | 250.10 | 264.20 | 264.20 | 2.30% | 639 |
| Mar 20, 2026 | 266.77 | 266.77 | 249.63 | 258.27 | 258.27 | -2.17% | 1,934 |
| Mar 19, 2026 | 265.50 | 274.00 | 256.01 | 263.99 | 263.99 | -0.36% | 429 |
| Mar 18, 2026 | 275.00 | 275.00 | 259.43 | 264.93 | 264.93 | 0.45% | 417 |
| Mar 17, 2026 | 260.86 | 277.61 | 260.86 | 263.74 | 263.74 | 0.41% | 344 |
| Mar 16, 2026 | 268.00 | 269.00 | 257.00 | 262.66 | 262.65 | 1.20% | 391 |
| Mar 13, 2026 | 260.85 | 268.07 | 257.37 | 259.53 | 259.53 | -0.41% | 1,344 |
| Mar 12, 2026 | 260.00 | 276.00 | 254.38 | 260.60 | 260.60 | 1.16% | 3,182 |
| Mar 11, 2026 | 273.38 | 280.00 | 255.48 | 257.62 | 257.62 | -4.07% | 1,664 |
| Mar 10, 2026 | 297.07 | 297.07 | 264.61 | 268.55 | 268.55 | -5.47% | 1,788 |
| Mar 9, 2026 | 294.98 | 295.00 | 282.87 | 284.08 | 284.08 | -2.39% | 723 |
| Mar 6, 2026 | 292.41 | 296.34 | 280.33 | 291.04 | 291.04 | -1.09% | 581 |
| Mar 5, 2026 | 279.00 | 297.11 | 272.55 | 294.25 | 294.25 | 5.41% | 1,336 |
| Mar 4, 2026 | 275.80 | 280.88 | 270.49 | 279.15 | 279.15 | 0.47% | 1,189 |
| Mar 3, 2026 | 263.49 | 279.83 | 252.13 | 277.85 | 277.85 | 4.97% | 2,882 |