HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
206.44
+1.16 (0.57%)
At close: Apr 14, 2026, 4:00 PM EDT
206.90
+0.46 (0.22%)
After-hours: Apr 14, 2026, 6:04 PM EDT
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 209.58 | 216.12 | 202.34 | 206.44 | 206.44 | 0.57% | 1,732,822 |
| Apr 13, 2026 | 193.00 | 207.38 | 192.75 | 205.28 | 205.28 | 6.77% | 1,878,958 |
| Apr 10, 2026 | 204.23 | 206.12 | 187.45 | 192.26 | 192.26 | -6.23% | 3,141,096 |
| Apr 9, 2026 | 216.05 | 219.52 | 198.51 | 205.04 | 205.04 | -5.94% | 3,234,454 |
| Apr 8, 2026 | 238.51 | 239.00 | 216.89 | 217.98 | 217.98 | -4.23% | 2,352,054 |
| Apr 7, 2026 | 241.46 | 247.39 | 226.01 | 227.61 | 227.61 | -7.15% | 1,365,942 |
| Apr 6, 2026 | 245.45 | 248.05 | 239.05 | 245.14 | 245.14 | 0.19% | 607,563 |
| Apr 2, 2026 | 240.00 | 248.85 | 236.00 | 244.67 | 244.67 | 0.77% | 800,499 |
| Apr 1, 2026 | 244.79 | 247.43 | 234.44 | 242.79 | 242.79 | -0.54% | 875,314 |
| Mar 31, 2026 | 239.69 | 249.00 | 237.32 | 244.10 | 244.10 | 2.64% | 876,574 |
| Mar 30, 2026 | 232.31 | 242.06 | 231.00 | 237.81 | 237.81 | 3.04% | 858,968 |
| Mar 27, 2026 | 239.47 | 239.47 | 229.01 | 230.79 | 230.79 | -5.83% | 1,161,262 |
| Mar 26, 2026 | 236.99 | 249.00 | 235.17 | 245.07 | 245.07 | 2.94% | 896,576 |
| Mar 25, 2026 | 245.73 | 248.23 | 232.68 | 238.07 | 238.07 | 0.05% | 1,509,725 |
| Mar 24, 2026 | 257.15 | 257.37 | 235.73 | 237.94 | 237.94 | -9.20% | 1,862,021 |
| Mar 23, 2026 | 260.09 | 266.60 | 256.99 | 262.06 | 262.06 | 1.26% | 1,002,963 |
| Mar 20, 2026 | 257.64 | 262.97 | 249.14 | 258.81 | 258.81 | -1.34% | 1,109,912 |
| Mar 19, 2026 | 263.16 | 274.00 | 255.79 | 262.32 | 262.32 | 0.08% | 920,279 |
| Mar 18, 2026 | 260.80 | 269.44 | 259.43 | 262.11 | 262.11 | -1.30% | 1,059,364 |
| Mar 17, 2026 | 262.75 | 278.25 | 262.39 | 265.55 | 265.55 | 0.37% | 951,533 |
| Mar 16, 2026 | 263.48 | 267.89 | 258.89 | 264.56 | 264.56 | 0.10% | 927,684 |
| Mar 13, 2026 | 258.19 | 268.76 | 257.18 | 264.30 | 264.30 | 2.59% | 1,114,283 |
| Mar 12, 2026 | 262.99 | 275.43 | 256.42 | 257.63 | 257.63 | -0.57% | 1,413,897 |
| Mar 11, 2026 | 274.56 | 279.04 | 255.33 | 259.10 | 259.10 | -3.79% | 1,494,716 |
| Mar 10, 2026 | 283.64 | 284.99 | 264.09 | 269.32 | 269.32 | -6.11% | 2,155,335 |
| Mar 9, 2026 | 288.50 | 295.33 | 282.50 | 286.84 | 286.84 | -3.28% | 1,466,191 |
| Mar 6, 2026 | 292.29 | 296.92 | 281.28 | 296.56 | 296.56 | 1.75% | 1,462,496 |
| Mar 5, 2026 | 281.57 | 297.00 | 281.24 | 291.47 | 291.47 | 4.62% | 1,828,292 |
| Mar 4, 2026 | 271.16 | 281.91 | 270.19 | 278.59 | 278.59 | 1.17% | 1,036,725 |
| Mar 3, 2026 | 259.09 | 279.95 | 255.00 | 275.37 | 275.37 | 4.47% | 1,674,265 |
| Mar 2, 2026 | 259.84 | 267.78 | 257.46 | 263.60 | 263.60 | -0.34% | 1,329,852 |
| Feb 27, 2026 | 258.05 | 264.91 | 252.00 | 264.51 | 264.51 | -1.49% | 2,297,677 |
| Feb 26, 2026 | 252.00 | 270.08 | 252.00 | 268.52 | 268.52 | 9.29% | 3,348,151 |
| Feb 25, 2026 | 231.50 | 246.04 | 224.01 | 245.70 | 245.70 | 5.63% | 1,810,635 |
| Feb 24, 2026 | 219.38 | 236.83 | 216.00 | 232.60 | 232.60 | 7.01% | 1,851,003 |
| Feb 23, 2026 | 225.00 | 225.00 | 214.14 | 217.36 | 217.36 | -6.91% | 2,057,717 |
| Feb 20, 2026 | 237.45 | 247.70 | 231.29 | 233.50 | 233.50 | -2.45% | 1,956,711 |
| Feb 19, 2026 | 248.92 | 251.99 | 239.07 | 239.37 | 239.37 | -4.31% | 1,392,241 |
| Feb 18, 2026 | 246.81 | 251.02 | 243.22 | 250.14 | 250.14 | 1.14% | 1,504,236 |
| Feb 17, 2026 | 251.64 | 256.65 | 235.00 | 247.31 | 247.31 | 1.42% | 2,442,365 |
| Feb 13, 2026 | 235.91 | 253.50 | 235.91 | 243.85 | 243.85 | 6.51% | 3,749,705 |
| Feb 12, 2026 | 227.65 | 245.03 | 213.09 | 228.95 | 228.95 | 9.37% | 7,071,374 |
| Feb 11, 2026 | 230.11 | 232.00 | 207.20 | 209.33 | 209.33 | -9.75% | 3,332,196 |
| Feb 10, 2026 | 232.48 | 240.88 | 227.43 | 231.95 | 231.95 | 0.38% | 2,564,358 |
| Feb 9, 2026 | 223.94 | 236.34 | 215.00 | 231.08 | 231.08 | -0.64% | 1,706,588 |
| Feb 6, 2026 | 226.32 | 237.05 | 223.89 | 232.58 | 232.58 | 4.07% | 1,909,102 |
| Feb 5, 2026 | 243.00 | 248.83 | 223.01 | 223.49 | 223.49 | -8.38% | 2,281,894 |
| Feb 4, 2026 | 241.05 | 251.79 | 227.78 | 243.93 | 243.93 | -0.50% | 2,678,792 |
| Feb 3, 2026 | 263.43 | 263.43 | 236.36 | 245.16 | 245.16 | -10.55% | 3,381,887 |
| Feb 2, 2026 | 282.25 | 284.73 | 270.46 | 274.06 | 274.06 | -2.12% | 1,425,064 |