HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
708.21
+13.73 (1.98%)
Nov 21, 2024, 10:43 AM EST - Market open
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 547.11 | 547.23 | 530.54 | 534.88 | 534.88 | 0.69% | 579,293 |
| Sep 25, 2024 | 531.66 | 533.53 | 527.95 | 531.19 | 531.19 | -0.17% | 270,925 |
| Sep 24, 2024 | 530.00 | 536.53 | 524.68 | 532.11 | 532.11 | 0.92% | 556,938 |
| Sep 23, 2024 | 528.09 | 530.00 | 522.13 | 527.25 | 527.25 | 0.07% | 370,679 |
| Sep 20, 2024 | 533.50 | 534.59 | 522.09 | 526.88 | 526.88 | -0.61% | 746,639 |
| Sep 19, 2024 | 515.00 | 531.80 | 510.56 | 530.11 | 530.11 | 5.23% | 1,056,367 |
| Sep 18, 2024 | 494.07 | 515.00 | 488.86 | 503.76 | 503.76 | 2.33% | 925,650 |
| Sep 17, 2024 | 495.48 | 497.07 | 488.00 | 492.30 | 492.30 | -0.63% | 359,671 |
| Sep 16, 2024 | 491.61 | 498.78 | 488.34 | 495.41 | 495.41 | 0.86% | 429,290 |
| Sep 13, 2024 | 493.43 | 500.94 | 490.00 | 491.17 | 491.17 | -0.29% | 482,035 |
| Sep 12, 2024 | 499.11 | 499.11 | 490.75 | 492.60 | 492.60 | -1.05% | 290,473 |
| Sep 11, 2024 | 492.09 | 500.23 | 488.31 | 497.82 | 497.82 | 1.15% | 257,794 |
| Sep 10, 2024 | 498.17 | 498.84 | 487.08 | 492.14 | 492.14 | -0.48% | 290,587 |
| Sep 9, 2024 | 500.39 | 503.62 | 492.08 | 494.51 | 494.51 | -0.40% | 331,136 |
| Sep 6, 2024 | 506.52 | 508.22 | 492.44 | 496.48 | 496.48 | -1.53% | 395,848 |
| Sep 5, 2024 | 493.05 | 510.00 | 491.83 | 504.17 | 504.17 | 2.00% | 363,408 |
| Sep 4, 2024 | 491.19 | 500.19 | 486.24 | 494.28 | 494.28 | -0.30% | 393,767 |
| Sep 3, 2024 | 497.62 | 511.10 | 491.73 | 495.76 | 495.76 | -0.66% | 346,564 |
| Aug 30, 2024 | 503.57 | 506.55 | 493.77 | 499.07 | 499.07 | -0.20% | 415,364 |
| Aug 29, 2024 | 497.94 | 507.30 | 496.14 | 500.05 | 500.05 | 1.39% | 328,449 |
| Aug 28, 2024 | 499.03 | 502.00 | 490.40 | 493.19 | 493.19 | -1.76% | 363,016 |
| Aug 27, 2024 | 495.20 | 505.90 | 492.81 | 502.01 | 502.01 | 0.58% | 354,652 |
| Aug 26, 2024 | 504.00 | 507.61 | 496.35 | 499.10 | 499.10 | -0.79% | 217,595 |
| Aug 23, 2024 | 498.73 | 503.79 | 495.51 | 503.07 | 503.07 | 1.25% | 289,112 |
| Aug 22, 2024 | 496.16 | 505.44 | 494.94 | 496.87 | 496.87 | 0.32% | 597,648 |
| Aug 21, 2024 | 488.37 | 499.49 | 485.50 | 495.29 | 495.29 | 1.62% | 261,686 |
| Aug 20, 2024 | 499.43 | 500.91 | 484.12 | 487.41 | 487.41 | -1.98% | 689,541 |
| Aug 19, 2024 | 498.14 | 502.82 | 496.67 | 497.26 | 497.26 | -0.12% | 364,084 |
| Aug 16, 2024 | 488.38 | 498.67 | 487.42 | 497.87 | 497.87 | 1.71% | 480,065 |
| Aug 15, 2024 | 489.67 | 494.96 | 485.68 | 489.51 | 489.51 | 1.08% | 473,447 |
| Aug 14, 2024 | 482.37 | 486.03 | 477.96 | 484.26 | 484.26 | -0.07% | 527,633 |
| Aug 13, 2024 | 471.01 | 484.62 | 471.01 | 484.61 | 484.61 | 3.26% | 594,418 |
| Aug 12, 2024 | 476.94 | 476.94 | 463.32 | 469.29 | 469.29 | -0.70% | 505,741 |
| Aug 9, 2024 | 474.60 | 482.07 | 460.56 | 472.61 | 472.61 | -0.79% | 600,231 |
| Aug 8, 2024 | 490.00 | 493.24 | 462.94 | 476.35 | 476.35 | 3.39% | 1,790,555 |
| Aug 7, 2024 | 456.99 | 469.58 | 454.25 | 460.74 | 460.74 | 2.37% | 1,021,348 |
| Aug 6, 2024 | 460.89 | 461.00 | 448.46 | 450.09 | 450.09 | -1.18% | 915,965 |
| Aug 5, 2024 | 435.00 | 467.22 | 434.84 | 455.46 | 455.46 | -2.19% | 748,875 |
| Aug 2, 2024 | 467.26 | 467.70 | 447.69 | 465.66 | 465.66 | -3.36% | 1,076,820 |
| Aug 1, 2024 | 500.00 | 504.91 | 476.57 | 481.87 | 481.87 | -3.05% | 604,533 |
| Jul 31, 2024 | 495.43 | 500.66 | 492.00 | 497.03 | 497.03 | 1.85% | 551,913 |
| Jul 30, 2024 | 498.83 | 501.00 | 482.19 | 488.02 | 488.02 | -2.14% | 664,328 |
| Jul 29, 2024 | 494.30 | 500.50 | 491.76 | 498.70 | 498.70 | 1.21% | 627,756 |
| Jul 26, 2024 | 498.95 | 501.10 | 491.60 | 492.72 | 492.72 | -0.61% | 930,327 |
| Jul 25, 2024 | 477.92 | 500.00 | 470.94 | 495.76 | 495.76 | 4.74% | 1,085,559 |
| Jul 24, 2024 | 483.79 | 488.32 | 473.17 | 473.33 | 473.33 | -3.10% | 752,915 |
| Jul 23, 2024 | 485.31 | 498.28 | 484.33 | 488.47 | 488.47 | 1.13% | 574,703 |
| Jul 22, 2024 | 482.10 | 484.88 | 472.21 | 483.01 | 483.01 | 0.66% | 558,970 |
| Jul 19, 2024 | 479.68 | 480.16 | 469.60 | 479.82 | 479.82 | -0.33% | 728,195 |
| Jul 18, 2024 | 479.75 | 486.96 | 476.93 | 481.41 | 481.41 | 0.22% | 1,221,856 |
| Jul 17, 2024 | 481.21 | 492.79 | 477.44 | 480.36 | 480.36 | -1.73% | 868,771 |
| Jul 16, 2024 | 472.27 | 491.32 | 472.14 | 488.81 | 488.81 | 3.59% | 881,561 |
| Jul 15, 2024 | 476.00 | 479.48 | 465.23 | 471.89 | 471.89 | -0.89% | 901,280 |
| Jul 12, 2024 | 479.36 | 484.99 | 467.41 | 476.13 | 476.13 | -2.78% | 1,885,552 |
| Jul 11, 2024 | 504.44 | 510.87 | 483.44 | 489.77 | 489.77 | -0.52% | 1,820,459 |
| Jul 10, 2024 | 558.00 | 558.30 | 455.00 | 492.31 | 492.31 | -12.12% | 4,725,927 |
| Jul 9, 2024 | 586.16 | 587.45 | 560.12 | 560.21 | 560.21 | -4.43% | 730,277 |
| Jul 8, 2024 | 587.00 | 594.76 | 576.50 | 586.16 | 586.16 | -0.19% | 498,218 |
| Jul 5, 2024 | 587.65 | 596.25 | 586.67 | 587.25 | 587.25 | -0.85% | 307,757 |
| Jul 3, 2024 | 586.34 | 594.67 | 584.88 | 592.31 | 592.31 | 1.40% | 251,501 |
| Jul 2, 2024 | 592.80 | 596.15 | 575.58 | 584.14 | 584.14 | -1.42% | 495,063 |