FinancialContent is the trusted provider of stock market information to the media industry.
Hubspot Inc (NY: HUBS)
145.35 USD  -3.30 (-2.22%)
Official Closing Price  /  Updated: 6:09 PM EDT, Sep 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 21, 2018 149.05 149.55 144.60 145.35 665,400 -3.30(-2.22%)
Sep 20, 2018 148.85 150.05 146.00 148.65 362,431 +0.10(+0.07%)
Sep 19, 2018 152.40 152.75 145.60 148.55 528,239 -4.05(-2.65%)
Sep 18, 2018 153.35 157.35 152.55 152.60 410,223 -0.60(-0.39%)
Sep 17, 2018 160.00 160.00 153.15 153.20 466,046 -7.15(-4.46%)
Sep 14, 2018 160.00 161.70 158.50 160.35 385,500 +0.75(+0.47%)
Sep 13, 2018 159.75 162.20 158.40 159.60 459,109 +0.45(+0.28%)
Sep 12, 2018 159.80 160.55 153.70 159.15 467,030 +0.00(+0.00%)
Sep 11, 2018 154.00 160.85 153.65 159.15 541,263 +4.70(+3.04%)
Sep 10, 2018 152.20 155.45 151.20 154.45 448,128 +2.55(+1.68%)
Sep 07, 2018 147.35 154.55 146.05 151.90 476,900 +4.65(+3.16%)
Sep 06, 2018 140.55 147.60 140.05 147.25 666,779 +7.85(+5.63%)
Sep 05, 2018 144.75 144.75 137.76 139.40 497,760 -6.20(-4.26%)
Sep 04, 2018 142.95 146.10 141.85 145.60 314,031 +1.90(+1.32%)
Aug 31, 2018 143.70 143.70 143.70 0 +0.90(+0.63%)
Aug 30, 2018 142.00 143.45 140.35 142.80 394,996 -0.10(-0.07%)
Aug 29, 2018 143.15 144.55 142.30 142.90 318,830 -0.05(-0.03%)
Aug 28, 2018 143.10 144.00 141.80 142.95 335,550 +0.20(+0.14%)
Aug 27, 2018 141.65 143.00 139.55 142.75 392,485 +2.40(+1.71%)
Aug 24, 2018 138.10 141.75 138.00 140.35 316,400 +3.25(+2.37%)
Aug 23, 2018 135.00 138.45 134.38 137.10 525,010 +2.45(+1.82%)
Aug 22, 2018 131.40 135.45 131.40 134.65 347,367 +2.80(+2.12%)
Aug 21, 2018 127.00 132.85 127.00 131.85 652,616 +5.35(+4.23%)
Aug 20, 2018 125.85 127.05 123.75 126.50 355,763 +0.80(+0.64%)
Aug 17, 2018 125.25 125.75 122.45 125.70 481,900 +0.70(+0.56%)
Aug 16, 2018 126.90 126.95 124.30 125.00 485,033 -0.85(-0.68%)
Aug 15, 2018 129.70 130.70 123.90 125.85 523,636 -4.95(-3.78%)
Aug 14, 2018 131.50 131.90 127.60 130.80 351,241 -0.15(-0.11%)
Aug 13, 2018 130.50 132.65 129.80 130.95 463,819 +0.30(+0.23%)
Aug 10, 2018 128.10 132.25 128.10 130.65 410,800 +1.40(+1.08%)
Aug 09, 2018 128.50 129.95 127.85 129.25 552,786 +0.95(+0.74%)
Aug 08, 2018 128.10 129.60 126.95 128.30 445,849 +0.40(+0.31%)
Aug 07, 2018 126.20 128.20 125.36 127.90 303,781 +2.45(+1.95%)
Aug 06, 2018 120.55 126.80 120.00 125.45 555,866 +4.75(+3.94%)
Aug 03, 2018 123.35 124.30 119.85 120.70 479,500 -2.10(-1.71%)
Aug 02, 2018 119.80 126.05 119.00 122.80 1,427,500 -5.80(-4.51%)
Aug 01, 2018 124.20 130.50 124.20 128.60 894,764 +4.50(+3.63%)
Jul 31, 2018 124.20 127.57 122.75 124.10 596,235 +0.05(+0.04%)
Jul 30, 2018 128.60 128.75 122.00 124.05 760,124 -3.80(-2.97%)
Jul 27, 2018 134.30 135.15 125.44 127.85 509,400 -6.45(-4.80%)
Jul 26, 2018 136.75 132.21 134.30 418,660 -1.00(-0.74%)
Jul 25, 2018 132.40 136.30 132.40 135.30 343,197 +3.00(+2.27%)
Jul 24, 2018 135.25 135.68 130.50 132.30 492,513 -1.65(-1.23%)
Jul 23, 2018 132.80 135.10 131.70 133.95 400,206 +0.60(+0.45%)
Jul 20, 2018 133.30 134.90 132.45 133.35 308,711 +0.50(+0.38%)
Jul 19, 2018 133.85 135.50 132.10 132.85 246,702 -1.25(-0.93%)
Jul 18, 2018 134.05 134.50 130.65 134.10 435,998 +0.40(+0.30%)
Jul 17, 2018 131.50 134.15 130.45 133.70 326,688 +1.35(+1.02%)
Jul 16, 2018 131.80 133.80 131.35 132.35 321,923 +0.40(+0.30%)
Jul 13, 2018 133.03 130.70 131.95 228,648 -0.40(-0.30%)
Jul 12, 2018 129.00 133.10 129.00 132.35 394,614 +4.65(+3.64%)
Jul 11, 2018 127.80 130.20 126.28 127.70 510,780 -1.60(-1.24%)
Jul 10, 2018 130.65 131.88 129.20 129.30 236,233 -1.80(-1.37%)
Jul 09, 2018 131.30 132.27 128.85 131.10 378,433 +1.10(+0.85%)
Jul 06, 2018 128.80 131.80 128.40 130.00 523,762 +1.25(+0.97%)
Jul 05, 2018 127.40 129.65 127.05 128.75 383,197 +1.55(+1.22%)
Jul 03, 2018 127.20 127.20 127.20 0 -0.90(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More