HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
578.25
-38.67 (-6.27%)
At close: May 29, 2025, 4:00 PM
576.00
-2.25 (-0.39%)
After-hours: May 29, 2025, 7:59 PM EDT
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 621.16 | 621.16 | 576.22 | 578.25 | 578.25 | -6.27% | 1,284,447 |
| May 28, 2025 | 618.67 | 626.94 | 616.45 | 616.92 | 616.92 | 0.07% | 490,396 |
| May 27, 2025 | 621.86 | 627.49 | 614.04 | 616.47 | 616.47 | 0.25% | 649,325 |
| May 23, 2025 | 612.15 | 621.39 | 611.26 | 614.92 | 614.92 | -2.05% | 432,212 |
| May 22, 2025 | 620.49 | 632.39 | 614.22 | 627.80 | 627.80 | 1.05% | 571,505 |
| May 21, 2025 | 635.00 | 639.75 | 617.77 | 621.25 | 621.25 | -3.19% | 693,808 |
| May 20, 2025 | 645.54 | 646.75 | 637.88 | 641.75 | 641.75 | -0.97% | 546,858 |
| May 19, 2025 | 650.03 | 654.33 | 644.00 | 648.03 | 648.03 | -1.93% | 451,119 |
| May 16, 2025 | 664.77 | 669.46 | 658.91 | 660.79 | 660.79 | -0.49% | 688,427 |
| May 15, 2025 | 665.00 | 666.25 | 644.01 | 664.05 | 664.05 | -0.89% | 908,685 |
| May 14, 2025 | 673.59 | 682.57 | 664.79 | 670.00 | 670.00 | -0.33% | 703,797 |
| May 13, 2025 | 664.76 | 678.23 | 648.38 | 672.24 | 672.24 | 1.45% | 932,124 |
| May 12, 2025 | 628.89 | 663.99 | 624.22 | 662.63 | 662.63 | 9.88% | 1,170,969 |
| May 9, 2025 | 614.33 | 619.53 | 582.01 | 603.05 | 603.05 | -8.68% | 1,797,451 |
| May 8, 2025 | 655.03 | 670.54 | 643.91 | 660.36 | 660.36 | 2.58% | 927,561 |
| May 7, 2025 | 642.28 | 647.43 | 633.53 | 643.73 | 643.73 | 1.84% | 512,565 |
| May 6, 2025 | 628.84 | 640.77 | 625.89 | 632.11 | 632.11 | -1.14% | 434,919 |
| May 5, 2025 | 630.71 | 651.50 | 630.71 | 639.40 | 639.40 | 0.56% | 499,875 |
| May 2, 2025 | 632.24 | 641.47 | 624.05 | 635.81 | 635.81 | 1.88% | 458,470 |
| May 1, 2025 | 617.23 | 635.55 | 613.62 | 624.05 | 624.05 | 2.05% | 674,719 |
| Apr 30, 2025 | 598.41 | 612.63 | 589.00 | 611.50 | 611.50 | -0.19% | 571,052 |
| Apr 29, 2025 | 615.97 | 616.61 | 606.00 | 612.69 | 612.69 | 0.04% | 550,853 |
| Apr 28, 2025 | 620.89 | 622.38 | 601.36 | 612.43 | 612.43 | -0.50% | 475,579 |
| Apr 25, 2025 | 597.65 | 617.98 | 597.65 | 615.49 | 615.49 | 2.50% | 648,399 |
| Apr 24, 2025 | 576.58 | 604.82 | 574.18 | 600.50 | 600.50 | 6.10% | 705,894 |
| Apr 23, 2025 | 570.07 | 584.14 | 561.14 | 565.96 | 565.96 | 4.46% | 852,750 |
| Apr 22, 2025 | 529.23 | 542.67 | 523.67 | 541.82 | 541.82 | 4.38% | 685,276 |
| Apr 21, 2025 | 530.00 | 533.03 | 508.76 | 519.06 | 519.06 | -3.82% | 516,480 |
| Apr 17, 2025 | 541.37 | 546.20 | 534.62 | 539.69 | 539.69 | -0.80% | 384,560 |
| Apr 16, 2025 | 532.80 | 554.85 | 532.50 | 544.04 | 544.04 | -0.57% | 643,269 |
| Apr 15, 2025 | 535.00 | 553.63 | 535.00 | 547.18 | 547.18 | 3.72% | 790,509 |
| Apr 14, 2025 | 546.36 | 550.37 | 521.81 | 527.56 | 527.56 | -0.05% | 806,451 |
| Apr 11, 2025 | 518.87 | 532.80 | 510.40 | 527.80 | 527.80 | 1.72% | 996,932 |
| Apr 10, 2025 | 532.74 | 535.75 | 508.93 | 518.87 | 518.87 | -5.50% | 1,133,413 |
| Apr 9, 2025 | 482.28 | 558.04 | 474.84 | 549.05 | 549.05 | 12.73% | 1,304,326 |
| Apr 8, 2025 | 515.00 | 526.53 | 482.35 | 487.07 | 487.07 | -2.31% | 849,566 |
| Apr 7, 2025 | 478.20 | 523.68 | 472.28 | 498.57 | 498.57 | -0.58% | 1,116,531 |
| Apr 4, 2025 | 505.00 | 512.63 | 481.15 | 501.50 | 501.50 | -4.98% | 1,393,433 |
| Apr 3, 2025 | 558.72 | 558.72 | 522.40 | 527.79 | 527.79 | -11.00% | 1,122,409 |
| Apr 2, 2025 | 573.92 | 599.27 | 573.92 | 592.99 | 592.99 | 1.88% | 673,144 |
| Apr 1, 2025 | 573.72 | 584.48 | 566.73 | 582.02 | 582.02 | 1.88% | 466,666 |
| Mar 31, 2025 | 566.84 | 575.33 | 550.76 | 571.29 | 571.29 | -1.86% | 752,162 |
| Mar 28, 2025 | 591.97 | 593.98 | 575.00 | 582.11 | 582.11 | -1.90% | 641,984 |
| Mar 27, 2025 | 603.62 | 614.04 | 590.24 | 593.41 | 593.41 | -2.51% | 446,223 |
| Mar 26, 2025 | 621.96 | 627.71 | 603.84 | 608.68 | 608.68 | -2.94% | 375,515 |
| Mar 25, 2025 | 629.92 | 637.78 | 624.88 | 627.11 | 627.11 | 0.03% | 308,024 |
| Mar 24, 2025 | 616.98 | 627.95 | 614.82 | 626.90 | 626.90 | 3.40% | 432,069 |
| Mar 21, 2025 | 598.22 | 606.31 | 589.03 | 606.27 | 606.27 | 1.35% | 645,043 |
| Mar 20, 2025 | 596.45 | 603.20 | 593.76 | 598.22 | 598.22 | -1.08% | 529,235 |
| Mar 19, 2025 | 602.83 | 614.40 | 596.96 | 604.77 | 604.77 | 1.31% | 594,305 |