HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
660.36
+16.63 (2.58%)
At close: May 8, 2025, 4:00 PM
629.00
-31.36 (-4.75%)
Pre-market: May 9, 2025, 8:20 AM EDT

HubSpot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025655.03670.54643.91660.36660.362.58%909,026
May 7, 2025642.28647.43633.53643.73643.731.84%512,565
May 6, 2025628.84640.77625.89632.11632.11-1.14%434,919
May 5, 2025630.71651.50630.71639.40639.400.56%499,875
May 2, 2025632.24641.47624.05635.81635.811.88%458,470
May 1, 2025617.23635.55613.62624.05624.052.05%674,719
Apr 30, 2025598.41612.63589.00611.50611.50-0.19%571,052
Apr 29, 2025615.97616.61606.00612.69612.690.04%550,853
Apr 28, 2025620.89622.38601.36612.43612.43-0.50%475,579
Apr 25, 2025597.65617.98597.65615.49615.492.50%648,399
Apr 24, 2025576.58604.82574.18600.50600.506.10%705,894
Apr 23, 2025570.07584.14561.14565.96565.964.46%852,750
Apr 22, 2025529.23542.67523.67541.82541.824.38%685,276
Apr 21, 2025530.00533.03508.76519.06519.06-3.82%516,480
Apr 17, 2025541.37546.20534.62539.69539.69-0.80%384,560
Apr 16, 2025532.80554.85532.50544.04544.04-0.57%643,269
Apr 15, 2025535.00553.63535.00547.18547.183.72%790,509
Apr 14, 2025546.36550.37521.81527.56527.56-0.05%806,451
Apr 11, 2025518.87532.80510.40527.80527.801.72%996,932
Apr 10, 2025532.74535.75508.93518.87518.87-5.50%1,133,413
Apr 9, 2025482.28558.04474.84549.05549.0512.73%1,304,326
Apr 8, 2025515.00526.53482.35487.07487.07-2.31%849,566
Apr 7, 2025478.20523.68472.28498.57498.57-0.58%1,116,531
Apr 4, 2025505.00512.63481.15501.50501.50-4.98%1,393,433
Apr 3, 2025558.72558.72522.40527.79527.79-11.00%1,122,409
Apr 2, 2025573.92599.27573.92592.99592.991.88%673,144
Apr 1, 2025573.72584.48566.73582.02582.021.88%466,666
Mar 31, 2025566.84575.33550.76571.29571.29-1.86%752,162
Mar 28, 2025591.97593.98575.00582.11582.11-1.90%641,984
Mar 27, 2025603.62614.04590.24593.41593.41-2.51%446,223
Mar 26, 2025621.96627.71603.84608.68608.68-2.94%375,515
Mar 25, 2025629.92637.78624.88627.11627.110.03%308,024
Mar 24, 2025616.98627.95614.82626.90626.903.40%432,069
Mar 21, 2025598.22606.31589.03606.27606.271.35%645,043
Mar 20, 2025596.45603.20593.76598.22598.22-1.08%529,235
Mar 19, 2025602.83614.40596.96604.77604.771.31%594,305
Mar 18, 2025607.48607.73584.98596.96596.96-2.63%601,657
Mar 17, 2025604.55622.53603.73613.06613.060.64%430,605
Mar 14, 2025607.94627.12605.20609.18609.181.82%674,611
Mar 13, 2025606.14610.16584.73598.32598.32-2.08%895,945
Mar 12, 2025625.00637.37603.00611.06611.063.45%851,063
Mar 11, 2025586.00602.52582.07590.67590.670.70%1,409,665
Mar 10, 2025620.65620.65573.13586.55586.55-8.38%1,255,781
Mar 7, 2025648.03659.76613.82640.21640.21-1.82%771,424
Mar 6, 2025683.28689.00649.28652.10652.10-6.62%680,335
Mar 5, 2025681.02698.98679.33698.33698.331.63%514,171
Mar 4, 2025700.00702.00665.89687.12687.12-2.90%850,831
Mar 3, 2025730.05732.00705.00707.63707.63-2.26%522,381
Feb 28, 2025711.18725.66702.80723.99723.991.51%586,125
Feb 27, 2025730.74734.61711.96713.19713.19-1.54%404,772