HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
216.64
-9.53 (-4.21%)
At close: Nov 4, 2026, 4:00 PM EST
196.34
-20.30 (-9.37%)
After-hours: Nov 4, 2026, 7:58 PM EST
HubSpot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 230.09 | 237.24 | 215.55 | 216.64 | 216.64 | -4.21% | 4,268,818 |
| Nov 3, 2026 | 227.72 | 235.67 | 224.00 | 226.17 | 226.17 | -3.14% | 1,451,136 |
| Nov 2, 2026 | 233.82 | 242.40 | 230.34 | 233.49 | 233.49 | -0.59% | 818,785 |
| Oct 30, 2026 | 241.45 | 243.99 | 232.49 | 234.87 | 234.87 | -1.96% | 966,962 |
| Oct 29, 2026 | 234.89 | 242.01 | 229.51 | 239.57 | 239.57 | -3.78% | 830,270 |
| Oct 28, 2026 | 248.18 | 257.22 | 246.38 | 248.97 | 248.97 | -0.73% | 1,037,936 |
| Oct 27, 2026 | 256.80 | 262.19 | 250.62 | 250.79 | 250.79 | -5.00% | 694,109 |
| Oct 26, 2026 | 270.88 | 271.60 | 257.89 | 263.99 | 263.99 | -2.54% | 822,967 |
| Oct 23, 2026 | 267.52 | 271.54 | 262.27 | 270.88 | 270.88 | 1.38% | 874,176 |
| Oct 22, 2026 | 253.80 | 268.60 | 253.42 | 267.19 | 267.19 | 6.92% | 1,364,456 |
| Oct 21, 2026 | 250.41 | 254.90 | 247.00 | 249.90 | 249.90 | -0.34% | 639,194 |
| Oct 20, 2026 | 240.01 | 252.32 | 239.57 | 250.76 | 250.76 | 6.87% | 1,147,145 |
| Oct 19, 2026 | 229.63 | 234.87 | 227.11 | 234.63 | 234.63 | 1.60% | 682,295 |
| Oct 16, 2026 | 241.86 | 243.10 | 224.88 | 230.94 | 230.94 | -3.34% | 999,664 |
| Oct 15, 2026 | 229.95 | 244.39 | 229.95 | 238.91 | 238.91 | 5.60% | 1,154,448 |
| Oct 14, 2026 | 221.23 | 228.70 | 220.27 | 226.23 | 226.23 | 2.24% | 1,339,149 |
| Oct 13, 2026 | 224.00 | 230.86 | 220.18 | 221.28 | 221.28 | -0.94% | 784,431 |
| Oct 12, 2026 | 229.46 | 234.00 | 220.87 | 223.37 | 223.37 | -2.16% | 878,666 |
| Oct 9, 2026 | 233.74 | 235.59 | 227.03 | 228.30 | 228.30 | -1.53% | 1,460,585 |
| Oct 8, 2026 | 220.17 | 232.57 | 219.00 | 231.84 | 231.84 | 5.25% | 1,890,751 |
| Oct 7, 2026 | 216.61 | 222.29 | 214.02 | 220.27 | 220.27 | 1.46% | 1,027,891 |
| Oct 6, 2026 | 219.59 | 222.86 | 215.13 | 217.09 | 217.09 | -1.60% | 1,162,952 |
| Oct 5, 2026 | 212.51 | 221.21 | 212.12 | 220.61 | 220.61 | 2.83% | 1,070,112 |
| Oct 2, 2026 | 218.10 | 219.37 | 209.50 | 214.53 | 214.53 | -1.34% | 1,220,047 |
| Oct 1, 2026 | 213.20 | 218.95 | 208.41 | 217.45 | 217.45 | 6.08% | 1,340,635 |
| Sep 30, 2026 | 199.25 | 208.95 | 199.25 | 204.98 | 204.98 | 3.70% | 1,515,523 |
| Sep 29, 2026 | 201.32 | 205.00 | 194.27 | 197.67 | 197.67 | -2.55% | 1,455,859 |
| Sep 28, 2026 | 200.00 | 204.29 | 190.03 | 202.84 | 202.84 | -5.10% | 2,452,651 |
| Sep 25, 2026 | 221.26 | 223.87 | 212.36 | 213.74 | 213.74 | -3.53% | 845,777 |
| Sep 24, 2026 | 229.00 | 233.49 | 219.20 | 221.56 | 221.56 | -1.98% | 963,766 |
| Sep 23, 2026 | 220.05 | 231.01 | 218.00 | 226.03 | 226.03 | 3.74% | 1,735,149 |
| Sep 22, 2026 | 221.01 | 229.00 | 210.41 | 217.88 | 217.88 | 1.88% | 2,035,599 |
| Sep 21, 2026 | 219.01 | 221.06 | 212.42 | 213.86 | 213.86 | -1.05% | 1,434,451 |
| Sep 18, 2026 | 230.00 | 230.00 | 215.27 | 216.12 | 216.12 | -5.86% | 8,069,249 |
| Sep 17, 2026 | 234.50 | 242.90 | 225.03 | 229.58 | 229.58 | -2.91% | 1,827,352 |
| Sep 16, 2026 | 239.34 | 245.37 | 234.62 | 236.46 | 236.46 | -2.27% | 1,352,335 |
| Sep 15, 2026 | 245.64 | 252.72 | 241.94 | 241.96 | 241.96 | -3.45% | 1,022,059 |
| Sep 14, 2026 | 235.81 | 251.02 | 234.00 | 250.61 | 250.61 | 11.22% | 1,470,100 |
| Sep 11, 2026 | 222.00 | 228.51 | 222.00 | 225.33 | 225.33 | 0.80% | 811,611 |
| Sep 10, 2026 | 231.03 | 236.02 | 222.66 | 223.55 | 223.55 | -2.88% | 1,358,219 |
| Sep 9, 2026 | 239.43 | 243.36 | 230.19 | 230.19 | 230.19 | -4.26% | 1,506,614 |
| Sep 8, 2026 | 245.25 | 247.74 | 237.86 | 240.42 | 240.42 | -2.90% | 1,959,632 |
| Sep 4, 2026 | 247.10 | 250.84 | 240.10 | 247.60 | 247.60 | -2.95% | 683,804 |
| Sep 3, 2026 | 252.43 | 262.95 | 252.43 | 255.12 | 255.12 | 3.91% | 895,197 |
| Sep 2, 2026 | 248.11 | 254.79 | 243.67 | 245.51 | 245.51 | -2.23% | 1,283,142 |
| Sep 1, 2026 | 258.71 | 263.98 | 249.38 | 251.11 | 251.11 | -3.92% | 756,243 |
| Aug 31, 2026 | 258.22 | 265.00 | 257.82 | 261.36 | 261.36 | 0.26% | 1,150,244 |
| Aug 28, 2026 | 255.55 | 262.99 | 254.58 | 260.68 | 260.68 | 1.90% | 1,297,278 |
| Aug 27, 2026 | 244.35 | 257.41 | 243.11 | 255.83 | 255.83 | 7.91% | 1,535,335 |
| Aug 26, 2026 | 231.63 | 237.90 | 231.36 | 237.08 | 237.08 | -0.26% | 1,151,751 |