HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
449.72
-12.15 (-2.63%)
At close: Aug 8, 2025, 4:00 PM
451.00
+1.28 (0.28%)
After-hours: Aug 8, 2025, 7:58 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 463.13 | 469.46 | 444.53 | 449.72 | 449.72 | -2.63% | 1,285,061 |
| Aug 7, 2025 | 519.93 | 522.80 | 444.25 | 461.87 | 461.87 | -6.24% | 2,782,239 |
| Aug 6, 2025 | 496.07 | 503.72 | 490.21 | 492.62 | 492.62 | 0.09% | 1,471,825 |
| Aug 5, 2025 | 510.73 | 510.73 | 492.00 | 492.16 | 492.16 | -2.00% | 830,560 |
| Aug 4, 2025 | 504.15 | 510.51 | 493.80 | 502.20 | 502.20 | 0.74% | 1,038,397 |
| Aug 1, 2025 | 510.00 | 511.00 | 496.35 | 498.51 | 498.51 | -4.07% | 679,172 |
| Jul 31, 2025 | 539.68 | 541.53 | 516.63 | 519.65 | 519.65 | -3.45% | 831,253 |
| Jul 30, 2025 | 550.13 | 550.13 | 532.57 | 538.23 | 538.23 | -1.84% | 778,446 |
| Jul 29, 2025 | 561.92 | 566.01 | 546.45 | 548.33 | 548.33 | -1.95% | 655,760 |
| Jul 28, 2025 | 562.00 | 568.16 | 556.00 | 559.23 | 559.23 | -0.08% | 405,686 |
| Jul 25, 2025 | 554.96 | 562.66 | 554.96 | 559.66 | 559.66 | 1.36% | 601,552 |
| Jul 24, 2025 | 564.30 | 567.83 | 548.56 | 552.16 | 552.16 | -1.56% | 559,004 |
| Jul 23, 2025 | 551.50 | 564.73 | 546.62 | 560.90 | 560.90 | 2.03% | 611,842 |
| Jul 22, 2025 | 549.89 | 555.95 | 545.32 | 549.72 | 549.72 | 0.56% | 686,205 |
| Jul 21, 2025 | 545.20 | 557.66 | 540.03 | 546.64 | 546.64 | 0.78% | 943,600 |
| Jul 18, 2025 | 529.00 | 542.76 | 526.18 | 542.41 | 542.41 | 2.61% | 676,204 |
| Jul 17, 2025 | 541.00 | 546.10 | 526.97 | 528.60 | 528.60 | -2.39% | 927,395 |
| Jul 16, 2025 | 531.49 | 541.53 | 526.30 | 541.53 | 541.53 | 2.39% | 603,036 |
| Jul 15, 2025 | 543.07 | 544.39 | 527.84 | 528.91 | 528.91 | -1.80% | 685,802 |
| Jul 14, 2025 | 525.82 | 544.38 | 524.50 | 538.60 | 538.60 | 2.73% | 852,400 |
| Jul 11, 2025 | 552.75 | 553.51 | 519.96 | 524.27 | 524.27 | -5.33% | 1,234,337 |
| Jul 10, 2025 | 560.33 | 564.79 | 537.53 | 553.77 | 553.77 | -1.21% | 996,268 |
| Jul 9, 2025 | 558.23 | 566.89 | 552.31 | 560.55 | 560.55 | 0.56% | 717,663 |
| Jul 8, 2025 | 557.23 | 561.69 | 552.83 | 557.42 | 557.42 | 0.33% | 991,038 |
| Jul 7, 2025 | 556.80 | 561.30 | 552.59 | 555.58 | 555.58 | -0.94% | 538,392 |
| Jul 3, 2025 | 550.00 | 565.32 | 547.81 | 560.86 | 560.86 | 2.72% | 460,430 |
| Jul 2, 2025 | 551.79 | 557.66 | 530.47 | 546.02 | 546.02 | -2.12% | 1,051,568 |
| Jul 1, 2025 | 555.02 | 558.21 | 543.21 | 557.86 | 557.86 | 0.22% | 644,269 |
| Jun 30, 2025 | 555.32 | 559.96 | 552.00 | 556.63 | 556.63 | 1.09% | 522,210 |
| Jun 27, 2025 | 550.58 | 553.36 | 542.42 | 550.63 | 550.63 | 0.52% | 1,011,931 |
| Jun 26, 2025 | 547.70 | 549.49 | 533.45 | 547.76 | 547.76 | 0.81% | 592,980 |
| Jun 25, 2025 | 562.10 | 562.56 | 537.00 | 543.36 | 543.36 | -2.50% | 832,650 |
| Jun 24, 2025 | 546.21 | 557.85 | 538.10 | 557.32 | 557.32 | 3.88% | 983,801 |
| Jun 23, 2025 | 534.60 | 543.02 | 527.74 | 536.51 | 536.51 | 0.37% | 979,979 |
| Jun 20, 2025 | 547.34 | 550.12 | 530.73 | 534.51 | 534.51 | -1.83% | 1,563,324 |
| Jun 18, 2025 | 555.77 | 559.20 | 535.21 | 544.46 | 544.46 | -1.87% | 795,870 |
| Jun 17, 2025 | 548.03 | 555.55 | 543.09 | 554.85 | 554.85 | 0.96% | 840,904 |
| Jun 16, 2025 | 555.50 | 559.20 | 547.29 | 549.57 | 549.57 | -0.91% | 884,321 |
| Jun 13, 2025 | 561.52 | 563.10 | 551.42 | 554.59 | 554.59 | -2.67% | 805,958 |
| Jun 12, 2025 | 573.36 | 578.51 | 567.31 | 569.82 | 569.82 | -0.65% | 1,222,265 |
| Jun 11, 2025 | 583.00 | 587.00 | 572.74 | 573.57 | 573.57 | -1.46% | 691,910 |
| Jun 10, 2025 | 605.00 | 605.42 | 577.53 | 582.04 | 582.04 | -3.96% | 1,206,103 |
| Jun 9, 2025 | 609.28 | 610.61 | 598.32 | 606.06 | 606.06 | -0.55% | 508,230 |
| Jun 6, 2025 | 606.16 | 609.40 | 598.55 | 609.40 | 609.40 | 1.13% | 593,435 |
| Jun 5, 2025 | 601.54 | 611.00 | 598.88 | 602.61 | 602.61 | 0.55% | 488,456 |
| Jun 4, 2025 | 597.34 | 603.71 | 590.00 | 599.29 | 599.29 | -0.14% | 354,074 |
| Jun 3, 2025 | 593.48 | 600.12 | 583.85 | 600.11 | 600.11 | 1.37% | 525,056 |
| Jun 2, 2025 | 587.62 | 597.18 | 576.00 | 592.02 | 592.02 | 0.36% | 541,869 |
| May 30, 2025 | 582.28 | 590.67 | 567.28 | 589.90 | 589.90 | 2.01% | 1,416,286 |
| May 29, 2025 | 621.16 | 621.16 | 576.22 | 578.25 | 578.25 | -6.27% | 1,286,076 |