HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
726.43
-21.57 (-2.88%)
Feb 21, 2025, 4:00 PM EST - Market closed
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 749.00 | 749.00 | 716.88 | 726.43 | 726.43 | -2.88% | 816,111 |
| 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 |
| Jan 15, 2025 | 719.36 | 724.60 | 705.92 | 709.14 | 709.14 | 0.80% | 458,868 |
| Jan 14, 2025 | 704.44 | 713.02 | 701.61 | 703.49 | 703.49 | 0.62% | 359,481 |
| Jan 13, 2025 | 694.14 | 701.53 | 690.00 | 699.14 | 699.14 | -0.74% | 250,468 |
| Jan 10, 2025 | 693.06 | 707.96 | 685.85 | 704.36 | 704.36 | -0.71% | 374,022 |
| Jan 8, 2025 | 703.86 | 715.50 | 698.62 | 709.42 | 709.42 | 1.17% | 398,880 |
| Jan 7, 2025 | 709.73 | 709.76 | 692.99 | 701.25 | 701.25 | -0.91% | 356,476 |
| Jan 6, 2025 | 711.65 | 716.28 | 703.52 | 707.71 | 707.71 | 0.69% | 331,483 |
| Jan 3, 2025 | 701.59 | 709.49 | 685.68 | 702.85 | 702.85 | 0.78% | 419,275 |
| Jan 2, 2025 | 704.98 | 706.66 | 689.43 | 697.43 | 697.43 | 0.09% | 312,996 |
| Dec 31, 2024 | 703.63 | 703.63 | 692.12 | 696.77 | 696.77 | -0.39% | 208,571 |
| Dec 30, 2024 | 697.57 | 702.65 | 688.15 | 699.51 | 699.51 | -1.22% | 239,281 |
| Dec 27, 2024 | 721.60 | 721.60 | 700.34 | 708.16 | 708.16 | -2.28% | 269,893 |
| Dec 26, 2024 | 721.43 | 726.85 | 717.50 | 724.67 | 724.67 | 0.46% | 158,166 |
| Dec 24, 2024 | 719.27 | 724.37 | 712.17 | 721.36 | 721.36 | 0.90% | 101,011 |
| Dec 23, 2024 | 720.00 | 720.00 | 709.99 | 714.96 | 714.96 | -0.56% | 190,783 |
| Dec 20, 2024 | 690.00 | 723.74 | 685.01 | 719.00 | 719.00 | 2.36% | 811,825 |
| Dec 19, 2024 | 715.06 | 715.37 | 691.22 | 702.45 | 702.45 | -0.65% | 590,378 |
| Dec 18, 2024 | 743.26 | 744.48 | 705.46 | 707.02 | 707.02 | -4.67% | 426,989 |
| Dec 17, 2024 | 735.03 | 748.01 | 729.55 | 741.67 | 741.67 | -0.70% | 612,315 |
| Dec 16, 2024 | 728.30 | 749.10 | 723.42 | 746.91 | 746.91 | 3.47% | 454,627 |
| Dec 13, 2024 | 734.78 | 737.81 | 721.21 | 721.86 | 721.86 | -1.72% | 340,579 |
| Dec 12, 2024 | 729.65 | 736.31 | 725.38 | 734.49 | 734.49 | 1.16% | 586,545 |
| Dec 11, 2024 | 723.95 | 738.11 | 720.63 | 726.08 | 726.08 | 0.76% | 433,848 |
| Dec 10, 2024 | 736.73 | 741.08 | 707.57 | 720.62 | 720.62 | -2.27% | 607,462 |
| Dec 9, 2024 | 744.23 | 752.15 | 733.10 | 737.38 | 737.38 | -0.58% | 460,963 |
| Dec 6, 2024 | 749.62 | 756.79 | 738.20 | 741.67 | 741.67 | 0.51% | 604,934 |
| Dec 5, 2024 | 751.41 | 753.16 | 736.92 | 737.87 | 737.87 | -2.58% | 576,426 |
| Dec 4, 2024 | 741.57 | 762.47 | 741.57 | 757.40 | 757.40 | 5.28% | 638,473 |
| Dec 3, 2024 | 715.28 | 728.53 | 705.22 | 719.44 | 719.44 | -0.57% | 416,119 |
| Dec 2, 2024 | 723.51 | 730.93 | 720.15 | 723.59 | 723.59 | 0.35% | 249,547 |
| Nov 29, 2024 | 726.42 | 729.00 | 718.84 | 721.05 | 721.05 | -0.24% | 174,747 |
| Nov 27, 2024 | 729.77 | 729.77 | 712.31 | 722.76 | 722.76 | -0.97% | 234,049 |
| Nov 26, 2024 | 733.48 | 737.71 | 725.05 | 729.83 | 729.83 | -0.27% | 300,385 |
| Nov 25, 2024 | 746.70 | 754.56 | 729.50 | 731.82 | 731.82 | -1.45% | 1,041,340 |
| Nov 22, 2024 | 720.00 | 745.49 | 720.00 | 742.61 | 742.61 | 3.14% | 653,470 |
| Nov 21, 2024 | 699.00 | 728.90 | 698.47 | 720.00 | 720.00 | 3.67% | 659,351 |
| Nov 20, 2024 | 683.65 | 695.31 | 681.81 | 694.48 | 694.48 | 1.75% | 340,307 |
| Nov 19, 2024 | 661.59 | 682.55 | 653.53 | 682.53 | 682.53 | 2.13% | 440,694 |
| Nov 18, 2024 | 676.57 | 681.36 | 667.91 | 668.32 | 668.32 | -1.29% | 371,173 |
| Nov 15, 2024 | 685.89 | 687.29 | 670.00 | 677.07 | 677.07 | -2.76% | 460,569 |
| Nov 14, 2024 | 696.36 | 696.94 | 675.88 | 696.30 | 696.30 | -0.55% | 643,721 |
| Nov 13, 2024 | 701.00 | 724.61 | 698.66 | 700.16 | 700.16 | -0.17% | 840,117 |
| Nov 12, 2024 | 680.00 | 702.81 | 673.42 | 701.34 | 701.34 | 3.02% | 847,163 |
| Nov 11, 2024 | 660.00 | 688.59 | 658.03 | 680.79 | 680.79 | 3.69% | 685,710 |
| Nov 8, 2024 | 640.00 | 665.31 | 630.06 | 656.56 | 656.56 | 1.85% | 947,094 |
| Nov 7, 2024 | 632.01 | 661.73 | 625.07 | 644.61 | 644.61 | 7.83% | 1,523,343 |
| Nov 6, 2024 | 584.65 | 603.00 | 584.65 | 597.79 | 597.79 | 3.37% | 889,106 |
| Nov 5, 2024 | 570.25 | 584.55 | 568.81 | 578.28 | 578.28 | 2.43% | 456,243 |
| Nov 4, 2024 | 566.41 | 570.29 | 564.19 | 564.55 | 564.55 | -0.12% | 483,701 |
| Nov 1, 2024 | 563.00 | 575.00 | 560.20 | 565.23 | 565.23 | 1.88% | 477,527 |
| Oct 31, 2024 | 557.00 | 562.84 | 551.70 | 554.79 | 554.79 | -1.13% | 334,967 |
| Oct 30, 2024 | 562.01 | 570.65 | 560.00 | 561.11 | 561.11 | -0.37% | 264,676 |
| Oct 29, 2024 | 561.58 | 568.60 | 556.72 | 563.21 | 563.21 | 0.92% | 251,026 |
| Oct 28, 2024 | 569.00 | 569.00 | 556.62 | 558.08 | 558.08 | -1.34% | 431,452 |
| Oct 25, 2024 | 555.01 | 567.46 | 554.87 | 565.67 | 565.67 | 2.05% | 420,075 |
| Oct 24, 2024 | 544.07 | 557.46 | 541.50 | 554.31 | 554.31 | 4.21% | 517,294 |
| Oct 23, 2024 | 532.16 | 535.42 | 524.72 | 531.93 | 531.93 | 0.06% | 286,278 |
| Oct 22, 2024 | 530.00 | 532.25 | 526.20 | 531.62 | 531.62 | -0.24% | 173,696 |
| Oct 21, 2024 | 535.00 | 538.87 | 529.89 | 532.92 | 532.92 | -0.79% | 214,784 |
| Oct 18, 2024 | 533.06 | 539.83 | 530.47 | 537.14 | 537.14 | 0.70% | 248,541 |
| Oct 17, 2024 | 534.03 | 539.98 | 525.16 | 533.38 | 533.38 | 0.23% | 273,040 |
| Oct 16, 2024 | 548.62 | 549.45 | 530.72 | 532.13 | 532.13 | -2.93% | 387,650 |
| Oct 15, 2024 | 557.67 | 560.57 | 547.26 | 548.21 | 548.21 | -2.12% | 337,184 |
| Oct 14, 2024 | 562.83 | 565.65 | 555.39 | 560.09 | 560.09 | 0.12% | 389,080 |
| Oct 11, 2024 | 553.70 | 562.04 | 551.13 | 559.40 | 559.40 | 1.07% | 385,717 |
| Oct 10, 2024 | 536.16 | 554.24 | 536.16 | 553.49 | 553.49 | 2.30% | 388,561 |
| Oct 9, 2024 | 531.83 | 543.01 | 531.83 | 541.07 | 541.07 | 1.64% | 358,612 |
| Oct 8, 2024 | 529.09 | 542.31 | 525.14 | 532.36 | 532.36 | 1.97% | 499,161 |
| Oct 7, 2024 | 535.00 | 536.58 | 520.83 | 522.09 | 522.09 | -2.41% | 320,091 |
| Oct 4, 2024 | 524.28 | 535.39 | 521.44 | 535.00 | 535.00 | 3.40% | 438,433 |
| Oct 3, 2024 | 511.34 | 519.99 | 510.17 | 517.42 | 517.42 | 0.56% | 315,910 |
| Oct 2, 2024 | 525.84 | 525.84 | 510.12 | 514.56 | 514.56 | -2.30% | 689,706 |
| Oct 1, 2024 | 532.29 | 537.32 | 523.98 | 526.66 | 526.66 | -0.93% | 451,502 |
| Sep 30, 2024 | 536.00 | 542.59 | 530.17 | 531.60 | 531.60 | -0.82% | 276,597 |
| Sep 27, 2024 | 538.21 | 540.76 | 531.43 | 536.00 | 536.00 | 0.21% | 331,354 |