HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
582.11
-11.30 (-1.90%)
At close: Mar 28, 2025, 4:00 PM
581.12
-0.99 (-0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 607.48 | 607.73 | 584.98 | 596.96 | 596.96 | -2.63% | 601,657 |
| Mar 17, 2025 | 604.55 | 622.53 | 603.73 | 613.06 | 613.06 | 0.64% | 430,605 |
| Mar 14, 2025 | 607.94 | 627.12 | 605.20 | 609.18 | 609.18 | 1.82% | 674,611 |
| Mar 13, 2025 | 606.14 | 610.16 | 584.73 | 598.32 | 598.32 | -2.08% | 895,945 |
| Mar 12, 2025 | 625.00 | 637.37 | 603.00 | 611.06 | 611.06 | 3.45% | 851,063 |
| Mar 11, 2025 | 586.00 | 602.52 | 582.07 | 590.67 | 590.67 | 0.70% | 1,409,665 |
| Mar 10, 2025 | 620.65 | 620.65 | 573.13 | 586.55 | 586.55 | -8.38% | 1,255,781 |
| Mar 7, 2025 | 648.03 | 659.76 | 613.82 | 640.21 | 640.21 | -1.82% | 771,424 |
| Mar 6, 2025 | 683.28 | 689.00 | 649.28 | 652.10 | 652.10 | -6.62% | 680,335 |
| Mar 5, 2025 | 681.02 | 698.98 | 679.33 | 698.33 | 698.33 | 1.63% | 514,171 |
| Mar 4, 2025 | 700.00 | 702.00 | 665.89 | 687.12 | 687.12 | -2.90% | 850,831 |
| Mar 3, 2025 | 730.05 | 732.00 | 705.00 | 707.63 | 707.63 | -2.26% | 522,381 |
| Feb 28, 2025 | 711.18 | 725.66 | 702.80 | 723.99 | 723.99 | 1.51% | 586,125 |
| Feb 27, 2025 | 730.74 | 734.61 | 711.96 | 713.19 | 713.19 | -1.54% | 404,772 |
| Feb 26, 2025 | 725.00 | 738.54 | 720.50 | 724.37 | 724.37 | 0.59% | 463,230 |
| Feb 25, 2025 | 717.87 | 725.37 | 701.49 | 720.10 | 720.10 | -0.50% | 460,558 |
| Feb 24, 2025 | 731.25 | 731.25 | 701.81 | 723.74 | 723.74 | -0.37% | 573,859 |
| Feb 21, 2025 | 749.00 | 749.00 | 716.88 | 726.43 | 726.43 | -2.88% | 821,472 |
| Feb 20, 2025 | 766.63 | 766.63 | 745.35 | 748.00 | 748.00 | -2.98% | 672,381 |
| Feb 19, 2025 | 800.00 | 803.31 | 765.11 | 770.95 | 770.95 | -4.03% | 632,152 |
| Feb 18, 2025 | 810.00 | 819.00 | 794.00 | 803.35 | 803.35 | -1.06% | 413,037 |
| Feb 14, 2025 | 818.10 | 820.00 | 785.22 | 811.95 | 811.95 | -0.95% | 542,885 |
| Feb 13, 2025 | 836.71 | 881.13 | 817.17 | 819.71 | 819.71 | 4.36% | 1,243,894 |
| Feb 12, 2025 | 775.93 | 793.75 | 770.51 | 785.50 | 785.50 | 0.13% | 792,611 |
| Feb 11, 2025 | 798.26 | 804.55 | 776.13 | 784.45 | 784.45 | -2.62% | 488,400 |
| Feb 10, 2025 | 801.11 | 808.38 | 791.00 | 805.57 | 805.57 | 4.46% | 760,673 |
| Feb 7, 2025 | 775.00 | 783.93 | 770.32 | 771.17 | 771.17 | -0.88% | 376,652 |
| Feb 6, 2025 | 774.83 | 786.81 | 772.88 | 778.05 | 778.05 | -0.21% | 379,279 |
| Feb 5, 2025 | 764.53 | 780.75 | 764.00 | 779.71 | 779.71 | 2.11% | 288,202 |
| Feb 4, 2025 | 766.67 | 773.10 | 760.88 | 763.61 | 763.61 | -0.17% | 488,062 |
| Feb 3, 2025 | 766.40 | 773.00 | 745.54 | 764.92 | 764.92 | -1.87% | 445,989 |
| Jan 31, 2025 | 791.78 | 800.00 | 778.94 | 779.53 | 779.53 | 0.98% | 515,225 |
| Jan 30, 2025 | 782.00 | 784.46 | 770.00 | 771.99 | 771.99 | -0.75% | 571,598 |
| Jan 29, 2025 | 788.73 | 793.27 | 766.40 | 777.79 | 777.79 | -2.11% | 600,063 |
| Jan 28, 2025 | 766.32 | 811.79 | 766.09 | 794.57 | 794.57 | 4.77% | 888,371 |
| Jan 27, 2025 | 721.21 | 779.73 | 715.21 | 758.43 | 758.43 | 4.38% | 893,279 |
| Jan 24, 2025 | 741.20 | 750.97 | 726.60 | 726.61 | 726.61 | -1.43% | 365,647 |
| Jan 23, 2025 | 725.57 | 737.23 | 720.23 | 737.12 | 737.12 | 0.95% | 213,015 |
| Jan 22, 2025 | 734.30 | 744.39 | 726.32 | 730.16 | 730.16 | 0.56% | 331,061 |
| Jan 21, 2025 | 709.29 | 726.09 | 700.35 | 726.09 | 726.09 | 3.07% | 385,500 |
| Jan 17, 2025 | 712.10 | 718.85 | 700.13 | 704.44 | 704.44 | -1.80% | 503,228 |
| Jan 16, 2025 | 713.00 | 722.88 | 711.66 | 717.33 | 717.33 | 1.15% | 321,853 |