HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
496.79
+7.61 (1.56%)
At close: Sep 11, 2025, 4:00 PM EDT
496.60
-0.19 (-0.04%)
After-hours: Sep 11, 2025, 7:23 PM EDT
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 493.02 | 501.51 | 490.15 | 496.79 | 496.79 | 1.56% | 558,562 |
| Sep 10, 2025 | 500.00 | 508.63 | 488.41 | 489.18 | 489.18 | -2.61% | 814,511 |
| Sep 9, 2025 | 496.18 | 505.00 | 496.18 | 502.29 | 502.29 | 0.75% | 922,340 |
| Sep 8, 2025 | 490.00 | 502.42 | 486.60 | 498.53 | 498.53 | 2.26% | 894,443 |
| Sep 5, 2025 | 470.51 | 492.15 | 470.51 | 487.53 | 487.53 | 5.00% | 1,132,376 |
| Sep 4, 2025 | 462.48 | 469.23 | 453.03 | 464.31 | 464.31 | -1.78% | 1,061,561 |
| Sep 3, 2025 | 477.21 | 479.90 | 465.12 | 472.71 | 472.71 | 0.25% | 818,252 |
| Sep 2, 2025 | 470.52 | 475.02 | 462.27 | 471.54 | 471.54 | -2.41% | 628,296 |
| Aug 29, 2025 | 477.44 | 485.52 | 476.77 | 483.17 | 483.17 | 1.43% | 817,603 |
| Aug 28, 2025 | 473.69 | 482.25 | 471.71 | 476.34 | 476.34 | 1.46% | 870,129 |
| Aug 27, 2025 | 460.50 | 469.68 | 460.49 | 469.48 | 469.48 | 2.66% | 775,292 |
| Aug 26, 2025 | 465.59 | 470.31 | 456.51 | 457.32 | 457.32 | -2.27% | 799,037 |
| Aug 25, 2025 | 475.04 | 476.62 | 466.51 | 467.92 | 467.92 | -1.35% | 532,786 |
| Aug 22, 2025 | 454.91 | 476.38 | 454.91 | 474.30 | 474.30 | 4.02% | 896,024 |
| Aug 21, 2025 | 450.45 | 458.46 | 446.21 | 455.97 | 455.97 | 0.50% | 929,055 |
| Aug 20, 2025 | 441.18 | 455.27 | 439.49 | 453.69 | 453.69 | 2.38% | 1,183,464 |
| Aug 19, 2025 | 449.84 | 456.06 | 443.14 | 443.14 | 443.14 | -1.13% | 709,367 |
| Aug 18, 2025 | 437.62 | 448.92 | 437.00 | 448.20 | 448.20 | 2.01% | 717,134 |
| Aug 15, 2025 | 431.38 | 443.03 | 430.50 | 439.37 | 439.37 | 2.20% | 856,417 |
| Aug 14, 2025 | 432.50 | 436.80 | 424.00 | 429.90 | 429.90 | -1.79% | 822,942 |
| Aug 13, 2025 | 425.28 | 438.35 | 421.50 | 437.75 | 437.75 | 3.30% | 1,129,772 |
| Aug 12, 2025 | 421.18 | 431.17 | 418.77 | 423.78 | 423.78 | 0.71% | 1,610,752 |
| Aug 11, 2025 | 444.28 | 447.85 | 418.34 | 420.79 | 420.79 | -6.43% | 1,995,212 |
| Aug 8, 2025 | 463.13 | 469.46 | 444.53 | 449.72 | 449.72 | -2.63% | 1,285,061 |
| Aug 7, 2025 | 519.93 | 522.80 | 444.25 | 461.87 | 461.87 | -6.24% | 2,782,239 |
| Aug 6, 2025 | 496.07 | 503.72 | 490.21 | 492.62 | 492.62 | 0.09% | 1,471,825 |
| Aug 5, 2025 | 510.73 | 510.73 | 492.00 | 492.16 | 492.16 | -2.00% | 830,560 |
| Aug 4, 2025 | 504.15 | 510.51 | 493.80 | 502.20 | 502.20 | 0.74% | 1,038,397 |
| Aug 1, 2025 | 510.00 | 511.00 | 496.35 | 498.51 | 498.51 | -4.07% | 679,172 |
| Jul 31, 2025 | 539.68 | 541.53 | 516.63 | 519.65 | 519.65 | -3.45% | 831,253 |
| Jul 30, 2025 | 550.13 | 550.13 | 532.57 | 538.23 | 538.23 | -1.84% | 778,446 |
| Jul 29, 2025 | 561.92 | 566.01 | 546.45 | 548.33 | 548.33 | -1.95% | 655,760 |
| Jul 28, 2025 | 562.00 | 568.16 | 556.00 | 559.23 | 559.23 | -0.08% | 405,686 |
| Jul 25, 2025 | 554.96 | 562.66 | 554.96 | 559.66 | 559.66 | 1.36% | 601,552 |
| Jul 24, 2025 | 564.30 | 567.83 | 548.56 | 552.16 | 552.16 | -1.56% | 559,004 |
| Jul 23, 2025 | 551.50 | 564.73 | 546.62 | 560.90 | 560.90 | 2.03% | 611,842 |
| Jul 22, 2025 | 549.89 | 555.95 | 545.32 | 549.72 | 549.72 | 0.56% | 686,205 |
| Jul 21, 2025 | 545.20 | 557.66 | 540.03 | 546.64 | 546.64 | 0.78% | 943,600 |
| Jul 18, 2025 | 529.00 | 542.76 | 526.18 | 542.41 | 542.41 | 2.61% | 676,204 |
| Jul 17, 2025 | 541.00 | 546.10 | 526.97 | 528.60 | 528.60 | -2.39% | 927,395 |
| Jul 16, 2025 | 531.49 | 541.53 | 526.30 | 541.53 | 541.53 | 2.39% | 603,036 |
| Jul 15, 2025 | 543.07 | 544.39 | 527.84 | 528.91 | 528.91 | -1.80% | 685,802 |
| Jul 14, 2025 | 525.82 | 544.38 | 524.50 | 538.60 | 538.60 | 2.73% | 852,400 |
| Jul 11, 2025 | 552.75 | 553.51 | 519.96 | 524.27 | 524.27 | -5.33% | 1,234,337 |
| Jul 10, 2025 | 560.33 | 564.79 | 537.53 | 553.77 | 553.77 | -1.21% | 996,268 |
| Jul 9, 2025 | 558.23 | 566.89 | 552.31 | 560.55 | 560.55 | 0.56% | 717,663 |
| Jul 8, 2025 | 557.23 | 561.69 | 552.83 | 557.42 | 557.42 | 0.33% | 991,038 |
| Jul 7, 2025 | 556.80 | 561.30 | 552.59 | 555.58 | 555.58 | -0.94% | 538,392 |
| Jul 3, 2025 | 550.00 | 565.32 | 547.81 | 560.86 | 560.86 | 2.72% | 460,430 |
| Jul 2, 2025 | 551.79 | 557.66 | 530.47 | 546.02 | 546.02 | -2.12% | 1,051,568 |