HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
264.51
-4.01 (-1.49%)
At close: Feb 27, 2026, 4:00 PM EST
262.73
-1.78 (-0.67%)
After-hours: Feb 27, 2026, 7:31 PM EST
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 258.05 | 264.91 | 252.00 | 264.51 | 264.51 | -1.49% | 2,297,677 |
| Feb 26, 2026 | 252.00 | 270.08 | 252.00 | 268.52 | 268.52 | 9.29% | 3,348,151 |
| Feb 25, 2026 | 231.50 | 246.04 | 224.01 | 245.70 | 245.70 | 5.63% | 1,810,635 |
| Feb 24, 2026 | 219.38 | 236.83 | 216.00 | 232.60 | 232.60 | 7.01% | 1,851,003 |
| Feb 23, 2026 | 225.00 | 225.00 | 214.14 | 217.36 | 217.36 | -6.91% | 2,057,717 |
| Feb 20, 2026 | 237.45 | 247.70 | 231.29 | 233.50 | 233.50 | -2.45% | 1,956,711 |
| Feb 19, 2026 | 248.92 | 251.99 | 239.07 | 239.37 | 239.37 | -4.31% | 1,392,241 |
| Feb 18, 2026 | 246.81 | 251.02 | 243.22 | 250.14 | 250.14 | 1.14% | 1,504,236 |
| Feb 17, 2026 | 251.64 | 256.65 | 235.00 | 247.31 | 247.31 | 1.42% | 2,442,365 |
| Feb 13, 2026 | 235.91 | 253.50 | 235.91 | 243.85 | 243.85 | 6.51% | 3,749,705 |
| Feb 12, 2026 | 227.65 | 245.03 | 213.09 | 228.95 | 228.95 | 9.37% | 7,071,374 |
| Feb 11, 2026 | 230.11 | 232.00 | 207.20 | 209.33 | 209.33 | -9.75% | 3,332,196 |
| Feb 10, 2026 | 232.48 | 240.88 | 227.43 | 231.95 | 231.95 | 0.38% | 2,564,358 |
| Feb 9, 2026 | 223.94 | 236.34 | 215.00 | 231.08 | 231.08 | -0.64% | 1,706,588 |
| Feb 6, 2026 | 226.32 | 237.05 | 223.89 | 232.58 | 232.58 | 4.07% | 1,909,102 |
| Feb 5, 2026 | 243.00 | 248.83 | 223.01 | 223.49 | 223.49 | -8.38% | 2,281,894 |
| Feb 4, 2026 | 241.05 | 251.79 | 227.78 | 243.93 | 243.93 | -0.50% | 2,678,792 |
| Feb 3, 2026 | 263.43 | 263.43 | 236.36 | 245.16 | 245.16 | -10.55% | 3,381,887 |
| Feb 2, 2026 | 282.25 | 284.73 | 270.46 | 274.06 | 274.06 | -2.12% | 1,425,064 |
| Jan 30, 2026 | 285.00 | 289.17 | 277.49 | 280.00 | 280.00 | -0.54% | 1,957,531 |
| Jan 29, 2026 | 302.25 | 302.25 | 276.73 | 281.53 | 281.53 | -11.22% | 3,336,747 |
| Jan 28, 2026 | 325.86 | 329.17 | 314.00 | 317.11 | 317.11 | -0.80% | 933,592 |
| Jan 27, 2026 | 332.00 | 335.29 | 314.63 | 319.66 | 319.66 | -2.84% | 950,473 |
| Jan 26, 2026 | 324.23 | 332.00 | 323.10 | 328.99 | 328.99 | 1.92% | 832,239 |
| Jan 23, 2026 | 321.12 | 330.99 | 320.01 | 322.78 | 322.78 | 1.03% | 1,066,830 |
| Jan 22, 2026 | 303.00 | 320.00 | 302.51 | 319.50 | 319.50 | 5.68% | 1,225,945 |
| Jan 21, 2026 | 303.80 | 312.50 | 300.09 | 302.32 | 302.32 | -0.81% | 1,214,132 |
| Jan 20, 2026 | 305.33 | 311.81 | 302.00 | 304.79 | 304.79 | -2.27% | 1,214,965 |
| Jan 16, 2026 | 329.00 | 329.00 | 309.00 | 311.88 | 311.88 | -5.27% | 1,926,885 |
| Jan 15, 2026 | 346.14 | 349.57 | 328.68 | 329.24 | 329.24 | -4.65% | 1,342,569 |
| Jan 14, 2026 | 356.64 | 357.65 | 341.82 | 345.30 | 345.30 | -3.79% | 1,536,365 |
| Jan 13, 2026 | 378.78 | 383.40 | 353.29 | 358.89 | 358.89 | -4.54% | 964,595 |
| Jan 12, 2026 | 371.60 | 379.40 | 365.17 | 375.96 | 375.96 | 1.18% | 689,792 |
| Jan 9, 2026 | 373.15 | 377.76 | 365.63 | 371.56 | 371.56 | 0.45% | 918,567 |
| Jan 8, 2026 | 393.76 | 397.00 | 369.73 | 369.90 | 369.90 | -7.11% | 761,282 |
| Jan 7, 2026 | 397.45 | 405.11 | 396.00 | 398.22 | 398.22 | 0.56% | 1,057,709 |
| Jan 6, 2026 | 380.13 | 398.31 | 376.22 | 396.00 | 396.00 | 4.31% | 712,049 |
| Jan 5, 2026 | 383.71 | 393.65 | 379.41 | 379.62 | 379.62 | -0.68% | 857,175 |
| Jan 2, 2026 | 399.00 | 401.60 | 375.25 | 382.23 | 382.23 | -4.75% | 694,322 |
| Dec 31, 2025 | 402.47 | 405.27 | 398.67 | 401.30 | 401.30 | -1.12% | 358,211 |
| Dec 30, 2025 | 396.73 | 406.94 | 396.69 | 405.83 | 405.83 | 1.62% | 638,652 |
| Dec 29, 2025 | 396.16 | 402.82 | 394.95 | 399.37 | 399.37 | 0.30% | 444,485 |
| Dec 26, 2025 | 397.86 | 400.37 | 396.20 | 398.16 | 398.16 | 0.14% | 211,393 |
| Dec 24, 2025 | 397.00 | 399.91 | 393.55 | 397.60 | 397.60 | 0.15% | 172,468 |
| Dec 23, 2025 | 396.87 | 398.79 | 386.42 | 397.00 | 397.00 | -1.00% | 753,501 |
| Dec 22, 2025 | 391.25 | 403.00 | 390.01 | 401.00 | 401.00 | 2.96% | 685,019 |
| Dec 19, 2025 | 389.16 | 392.74 | 381.46 | 389.46 | 389.46 | -0.14% | 1,290,835 |
| Dec 18, 2025 | 388.24 | 405.00 | 383.20 | 390.00 | 390.00 | 0.62% | 1,268,953 |
| Dec 17, 2025 | 376.12 | 388.53 | 374.99 | 387.58 | 387.58 | 4.65% | 1,203,413 |
| Dec 16, 2025 | 366.99 | 375.00 | 360.83 | 370.35 | 370.35 | 1.51% | 878,348 |