HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
397.60
+0.60 (0.15%)
Dec 24, 2025, 1:00 PM EST - Market closed
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 372.70 | 374.50 | 360.40 | 364.85 | 364.85 | -2.95% | 1,058,449 |
| Dec 12, 2025 | 386.24 | 387.85 | 372.81 | 375.94 | 375.94 | -2.91% | 871,952 |
| Dec 11, 2025 | 389.35 | 396.84 | 385.37 | 387.19 | 387.19 | -1.35% | 449,863 |
| Dec 10, 2025 | 386.00 | 394.24 | 383.45 | 392.47 | 392.47 | 1.73% | 774,798 |
| Dec 9, 2025 | 381.00 | 392.74 | 381.00 | 385.80 | 385.80 | 0.15% | 570,485 |
| Dec 8, 2025 | 380.21 | 386.30 | 379.05 | 385.21 | 385.21 | 1.41% | 552,613 |
| Dec 5, 2025 | 372.46 | 387.06 | 372.05 | 379.85 | 379.85 | 0.75% | 588,761 |
| Dec 4, 2025 | 380.83 | 381.47 | 369.63 | 377.04 | 377.04 | 0.55% | 591,172 |
| Dec 3, 2025 | 370.51 | 375.21 | 364.00 | 374.97 | 374.97 | 0.44% | 753,786 |
| Dec 2, 2025 | 373.40 | 381.70 | 372.12 | 373.32 | 373.32 | -0.02% | 711,141 |
| Dec 1, 2025 | 363.66 | 376.08 | 361.35 | 373.40 | 373.40 | 1.66% | 702,310 |
| Nov 28, 2025 | 364.59 | 371.01 | 362.64 | 367.32 | 367.32 | 1.52% | 285,433 |
| Nov 26, 2025 | 368.45 | 369.15 | 360.66 | 361.81 | 361.81 | -2.61% | 589,100 |
| Nov 25, 2025 | 356.85 | 373.54 | 356.85 | 371.51 | 371.51 | 4.21% | 723,265 |
| Nov 24, 2025 | 355.19 | 357.99 | 350.26 | 356.50 | 356.50 | 0.32% | 798,343 |
| Nov 21, 2025 | 355.82 | 360.96 | 344.41 | 355.35 | 355.35 | -0.55% | 1,155,145 |
| Nov 20, 2025 | 370.38 | 372.00 | 354.12 | 357.31 | 357.31 | -1.27% | 975,706 |
| 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 |