HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
311.88
-17.36 (-5.27%)
At close: Jan 16, 2026, 4:00 PM EST
312.99
+1.11 (0.36%)
After-hours: Jan 16, 2026, 7:59 PM EST
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |