HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
379.85
+2.81 (0.75%)
At close: Dec 5, 2025, 4:00 PM EST
379.00
-0.85 (-0.22%)
After-hours: Dec 5, 2025, 7:57 PM EST
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 372.46 | 387.06 | 372.05 | 379.85 | 379.85 | 0.75% | 575,015 |
| Dec 4, 2025 | 380.83 | 381.47 | 369.63 | 377.04 | 377.04 | 0.55% | 572,695 |
| Dec 3, 2025 | 370.51 | 375.21 | 364.00 | 374.97 | 374.97 | 0.44% | 720,691 |
| Dec 2, 2025 | 373.40 | 381.70 | 372.12 | 373.32 | 373.32 | -0.02% | 639,748 |
| Dec 1, 2025 | 363.66 | 376.08 | 361.35 | 373.40 | 373.40 | 1.66% | 702,304 |
| Nov 28, 2025 | 364.59 | 371.01 | 362.64 | 367.32 | 367.32 | 1.52% | 285,135 |
| Nov 26, 2025 | 368.45 | 369.15 | 360.66 | 361.81 | 361.81 | -2.61% | 588,727 |
| Nov 25, 2025 | 356.85 | 373.54 | 356.85 | 371.51 | 371.51 | 4.21% | 722,268 |
| Nov 24, 2025 | 355.19 | 357.99 | 350.26 | 356.50 | 356.50 | 0.32% | 791,495 |
| Nov 21, 2025 | 355.82 | 360.96 | 344.41 | 355.35 | 355.35 | -0.55% | 1,154,741 |
| Nov 20, 2025 | 370.38 | 372.00 | 354.12 | 357.31 | 357.31 | -1.27% | 975,680 |
| Nov 19, 2025 | 368.75 | 371.02 | 359.01 | 361.90 | 361.90 | -1.75% | 813,513 |
| Nov 18, 2025 | 368.11 | 372.75 | 356.64 | 368.33 | 368.33 | -0.21% | 1,429,194 |
| Nov 17, 2025 | 394.03 | 394.90 | 368.04 | 369.10 | 369.10 | -6.88% | 1,135,001 |
| Nov 14, 2025 | 384.00 | 398.60 | 382.82 | 396.36 | 396.36 | 1.47% | 754,499 |
| Nov 13, 2025 | 391.78 | 398.67 | 388.79 | 390.61 | 390.61 | -1.05% | 639,178 |
| Nov 12, 2025 | 398.03 | 405.00 | 394.12 | 394.74 | 394.74 | -0.08% | 735,988 |
| Nov 11, 2025 | 386.73 | 400.56 | 386.73 | 395.04 | 395.04 | 2.25% | 787,545 |
| Nov 10, 2025 | 394.96 | 398.40 | 379.76 | 386.35 | 386.35 | -3.02% | 1,293,392 |
| Nov 7, 2025 | 390.54 | 405.85 | 390.13 | 398.40 | 398.40 | 0.87% | 1,359,098 |
| Nov 6, 2025 | 402.90 | 409.31 | 375.01 | 394.95 | 394.95 | -15.01% | 3,209,392 |
| Nov 5, 2025 | 472.68 | 476.64 | 458.00 | 464.71 | 464.71 | -1.54% | 1,226,534 |
| Nov 4, 2025 | 478.00 | 484.23 | 465.21 | 471.99 | 471.99 | -4.57% | 780,800 |
| Nov 3, 2025 | 492.40 | 497.96 | 480.93 | 494.58 | 494.58 | 0.54% | 769,763 |
| Oct 31, 2025 | 476.08 | 493.96 | 475.50 | 491.92 | 491.92 | 2.99% | 1,032,941 |
| Oct 30, 2025 | 466.39 | 483.82 | 464.43 | 477.62 | 477.62 | 2.47% | 822,739 |
| Oct 29, 2025 | 472.61 | 474.65 | 460.10 | 466.12 | 466.12 | -0.75% | 553,994 |
| Oct 28, 2025 | 470.32 | 475.62 | 468.17 | 469.62 | 469.62 | -0.49% | 408,989 |
| Oct 27, 2025 | 474.64 | 478.38 | 470.31 | 471.94 | 471.94 | 0.48% | 470,320 |
| Oct 24, 2025 | 480.23 | 485.00 | 469.37 | 469.67 | 469.67 | -1.29% | 408,165 |
| Oct 23, 2025 | 470.00 | 476.10 | 468.82 | 475.80 | 475.80 | 1.34% | 405,517 |
| Oct 22, 2025 | 473.14 | 479.13 | 468.10 | 469.50 | 469.50 | -1.78% | 525,014 |
| Oct 21, 2025 | 446.98 | 480.00 | 445.22 | 478.01 | 478.01 | 5.85% | 858,022 |
| Oct 20, 2025 | 440.04 | 455.51 | 439.50 | 451.58 | 451.58 | 3.38% | 547,456 |
| Oct 17, 2025 | 431.49 | 442.35 | 430.00 | 436.82 | 436.82 | 0.95% | 569,699 |
| Oct 16, 2025 | 448.55 | 463.00 | 432.38 | 432.70 | 432.70 | -2.86% | 715,054 |
| Oct 15, 2025 | 467.27 | 468.81 | 444.16 | 445.44 | 445.44 | -2.44% | 659,543 |
| Oct 14, 2025 | 444.30 | 461.98 | 442.34 | 456.58 | 456.58 | 1.49% | 596,519 |
| Oct 13, 2025 | 442.57 | 453.51 | 440.15 | 449.88 | 449.88 | 2.32% | 634,512 |
| Oct 10, 2025 | 456.45 | 457.35 | 436.86 | 439.66 | 439.66 | -2.94% | 982,855 |
| Oct 9, 2025 | 456.65 | 460.00 | 450.00 | 452.99 | 452.99 | -1.43% | 815,624 |
| Oct 8, 2025 | 452.10 | 459.77 | 446.26 | 459.56 | 459.56 | 2.04% | 756,824 |
| Oct 7, 2025 | 460.05 | 468.40 | 432.78 | 450.37 | 450.37 | -2.85% | 1,168,959 |
| Oct 6, 2025 | 453.64 | 503.00 | 443.24 | 463.59 | 463.59 | 2.59% | 2,287,151 |
| Oct 3, 2025 | 447.90 | 458.91 | 447.11 | 451.87 | 451.87 | 1.51% | 896,469 |
| Oct 2, 2025 | 444.05 | 449.10 | 436.00 | 445.16 | 445.16 | 1.12% | 1,222,444 |
| Oct 1, 2025 | 472.55 | 477.04 | 423.11 | 440.25 | 440.25 | -5.89% | 3,421,461 |
| Sep 30, 2025 | 517.66 | 521.19 | 462.00 | 467.80 | 467.80 | -10.02% | 2,093,528 |
| Sep 29, 2025 | 517.91 | 524.63 | 515.66 | 519.88 | 519.88 | 0.41% | 572,113 |
| Sep 26, 2025 | 506.63 | 518.92 | 504.00 | 517.76 | 517.76 | 2.19% | 461,358 |