HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
538.27
-5.77 (-1.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 541.37 | 546.20 | 534.62 | 539.69 | 539.69 | -0.80% | 384,560 |
| Apr 16, 2025 | 532.80 | 554.85 | 532.50 | 544.04 | 544.04 | -0.57% | 643,269 |
| Apr 15, 2025 | 535.00 | 553.63 | 535.00 | 547.18 | 547.18 | 3.72% | 790,509 |
| Apr 14, 2025 | 546.36 | 550.37 | 521.81 | 527.56 | 527.56 | -0.05% | 806,451 |
| Apr 11, 2025 | 518.87 | 532.80 | 510.40 | 527.80 | 527.80 | 1.72% | 996,932 |
| Apr 10, 2025 | 532.74 | 535.75 | 508.93 | 518.87 | 518.87 | -5.50% | 1,133,413 |
| Apr 9, 2025 | 482.28 | 558.04 | 474.84 | 549.05 | 549.05 | 12.73% | 1,304,326 |
| Apr 8, 2025 | 515.00 | 526.53 | 482.35 | 487.07 | 487.07 | -2.31% | 849,566 |
| Apr 7, 2025 | 478.20 | 523.68 | 472.28 | 498.57 | 498.57 | -0.58% | 1,116,531 |
| Apr 4, 2025 | 505.00 | 512.63 | 481.15 | 501.50 | 501.50 | -4.98% | 1,393,433 |
| Apr 3, 2025 | 558.72 | 558.72 | 522.40 | 527.79 | 527.79 | -11.00% | 1,122,409 |
| Apr 2, 2025 | 573.92 | 599.27 | 573.92 | 592.99 | 592.99 | 1.88% | 673,144 |
| Apr 1, 2025 | 573.72 | 584.48 | 566.73 | 582.02 | 582.02 | 1.88% | 466,666 |
| Mar 31, 2025 | 566.84 | 575.33 | 550.76 | 571.29 | 571.29 | -1.86% | 752,162 |
| Mar 28, 2025 | 591.97 | 593.98 | 575.00 | 582.11 | 582.11 | -1.90% | 641,984 |
| Mar 27, 2025 | 603.62 | 614.04 | 590.24 | 593.41 | 593.41 | -2.51% | 446,223 |
| Mar 26, 2025 | 621.96 | 627.71 | 603.84 | 608.68 | 608.68 | -2.94% | 375,515 |
| Mar 25, 2025 | 629.92 | 637.78 | 624.88 | 627.11 | 627.11 | 0.03% | 308,024 |
| Mar 24, 2025 | 616.98 | 627.95 | 614.82 | 626.90 | 626.90 | 3.40% | 432,069 |
| Mar 21, 2025 | 598.22 | 606.31 | 589.03 | 606.27 | 606.27 | 1.35% | 645,043 |
| Mar 20, 2025 | 596.45 | 603.20 | 593.76 | 598.22 | 598.22 | -1.08% | 529,235 |
| Mar 19, 2025 | 602.83 | 614.40 | 596.96 | 604.77 | 604.77 | 1.31% | 594,305 |
| Mar 18, 2025 | 607.48 | 607.73 | 584.98 | 596.96 | 596.96 | -2.63% | 601,657 |
| Mar 17, 2025 | 604.55 | 622.53 | 603.73 | 613.06 | 613.06 | 0.64% | 430,605 |
| Mar 14, 2025 | 607.94 | 627.12 | 605.20 | 609.18 | 609.18 | 1.82% | 674,611 |
| Mar 13, 2025 | 606.14 | 610.16 | 584.73 | 598.32 | 598.32 | -2.08% | 895,945 |
| Mar 12, 2025 | 625.00 | 637.37 | 603.00 | 611.06 | 611.06 | 3.45% | 851,063 |
| Mar 11, 2025 | 586.00 | 602.52 | 582.07 | 590.67 | 590.67 | 0.70% | 1,409,665 |
| Mar 10, 2025 | 620.65 | 620.65 | 573.13 | 586.55 | 586.55 | -8.38% | 1,255,781 |
| Mar 7, 2025 | 648.03 | 659.76 | 613.82 | 640.21 | 640.21 | -1.82% | 771,424 |
| Mar 6, 2025 | 683.28 | 689.00 | 649.28 | 652.10 | 652.10 | -6.62% | 680,335 |
| Mar 5, 2025 | 681.02 | 698.98 | 679.33 | 698.33 | 698.33 | 1.63% | 514,171 |
| Mar 4, 2025 | 700.00 | 702.00 | 665.89 | 687.12 | 687.12 | -2.90% | 850,831 |
| Mar 3, 2025 | 730.05 | 732.00 | 705.00 | 707.63 | 707.63 | -2.26% | 522,381 |
| Feb 28, 2025 | 711.18 | 725.66 | 702.80 | 723.99 | 723.99 | 1.51% | 586,125 |
| Feb 27, 2025 | 730.74 | 734.61 | 711.96 | 713.19 | 713.19 | -1.54% | 404,772 |
| Feb 26, 2025 | 725.00 | 738.54 | 720.50 | 724.37 | 724.37 | 0.59% | 463,230 |
| Feb 25, 2025 | 717.87 | 725.37 | 701.49 | 720.10 | 720.10 | -0.50% | 460,558 |
| Feb 24, 2025 | 731.25 | 731.25 | 701.81 | 723.74 | 723.74 | -0.37% | 573,859 |
| Feb 21, 2025 | 749.00 | 749.00 | 716.88 | 726.43 | 726.43 | -2.88% | 821,472 |
| Feb 20, 2025 | 766.63 | 766.63 | 745.35 | 748.00 | 748.00 | -2.98% | 672,381 |
| Feb 19, 2025 | 800.00 | 803.31 | 765.11 | 770.95 | 770.95 | -4.03% | 632,152 |
| Feb 18, 2025 | 810.00 | 819.00 | 794.00 | 803.35 | 803.35 | -1.06% | 413,037 |
| Feb 14, 2025 | 818.10 | 820.00 | 785.22 | 811.95 | 811.95 | -0.95% | 542,885 |
| Feb 13, 2025 | 836.71 | 881.13 | 817.17 | 819.71 | 819.71 | 4.36% | 1,243,894 |
| Feb 12, 2025 | 775.93 | 793.75 | 770.51 | 785.50 | 785.50 | 0.13% | 792,611 |
| Feb 11, 2025 | 798.26 | 804.55 | 776.13 | 784.45 | 784.45 | -2.62% | 488,400 |
| Feb 10, 2025 | 801.11 | 808.38 | 791.00 | 805.57 | 805.57 | 4.46% | 760,673 |
| Feb 7, 2025 | 775.00 | 783.93 | 770.32 | 771.17 | 771.17 | -0.88% | 376,652 |
| Feb 6, 2025 | 774.83 | 786.81 | 772.88 | 778.05 | 778.05 | -0.21% | 379,279 |