• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hubspot Inc (NY: HUBS )

    499.07 -0.98 (-0.20%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 30, 2024 503.57 506.55 493.77 499.07 415,364 -0.98(-0.20%)
    Aug 29, 2024 497.94 507.30 496.14 500.05 328,449 +6.86(+1.39%)
    Aug 28, 2024 499.03 502.00 490.40 493.19 363,014 -8.82(-1.76%)
    Aug 27, 2024 495.20 505.90 492.81 502.01 354,642 +2.91(+0.58%)
    Aug 26, 2024 504.00 507.61 496.35 499.10 217,586 -3.97(-0.79%)
    Aug 23, 2024 498.73 503.79 495.51 503.07 289,112 +6.20(+1.25%)
    Aug 22, 2024 496.16 505.44 494.94 496.87 597,588 +1.58(+0.32%)
    Aug 21, 2024 488.37 499.49 485.50 495.29 261,686 +7.88(+1.62%)
    Aug 20, 2024 499.43 500.90 484.12 487.41 689,541 -9.85(-1.98%)
    Aug 19, 2024 498.14 502.82 496.67 497.26 364,074 -0.61(-0.12%)
    Aug 16, 2024 488.38 498.67 487.42 497.87 480,065 +8.36(+1.71%)
    Aug 15, 2024 489.67 494.96 485.68 489.51 473,410 +5.25(+1.08%)
    Aug 14, 2024 482.37 486.03 477.96 484.26 527,634 -0.35(-0.07%)
    Aug 13, 2024 471.01 484.62 471.01 484.61 594,414 +15.32(+3.26%)
    Aug 12, 2024 476.94 476.94 463.32 469.29 505,741 -3.32(-0.70%)
    Aug 09, 2024 474.60 482.07 460.56 472.61 600,231 -3.74(-0.79%)
    Aug 08, 2024 490.00 493.24 462.94 476.35 1,790,528 +15.61(+3.39%)
    Aug 07, 2024 456.99 469.58 454.25 460.74 1,020,133 +10.65(+2.37%)
    Aug 06, 2024 460.89 461.00 448.46 450.09 915,955 -5.37(-1.18%)
    Aug 05, 2024 435.00 467.22 434.84 455.46 748,875 -10.20(-2.19%)
    Aug 02, 2024 467.26 467.70 447.69 465.66 1,076,820 -16.21(-3.36%)
    Aug 01, 2024 500.00 504.91 476.57 481.87 604,532 -15.16(-3.05%)
    Jul 31, 2024 495.43 500.65 492.00 497.03 551,885 +9.01(+1.85%)
    Jul 30, 2024 498.83 501.00 482.19 488.02 664,308 -10.68(-2.14%)
    Jul 29, 2024 494.30 500.50 491.76 498.70 627,751 +5.98(+1.21%)
    Jul 26, 2024 498.95 501.10 491.60 492.72 930,327 -3.04(-0.61%)
    Jul 25, 2024 477.92 500.00 470.94 495.76 1,085,579 +22.43(+4.74%)
    Jul 24, 2024 483.79 488.32 473.17 473.33 752,990 -15.14(-3.10%)
    Jul 23, 2024 485.31 498.28 484.33 488.47 574,544 +5.46(+1.13%)
    Jul 22, 2024 482.10 484.88 472.21 483.01 558,823 +3.19(+0.66%)
    Jul 19, 2024 479.68 480.16 469.60 479.82 728,195 -1.59(-0.33%)
    Jul 18, 2024 479.75 486.96 476.93 481.41 1,221,856 +1.05(+0.22%)
    Jul 17, 2024 481.21 492.79 477.44 480.36 868,730 -8.45(-1.73%)
    Jul 16, 2024 472.27 491.31 472.14 488.81 881,562 +16.92(+3.59%)
    Jul 15, 2024 476.00 479.48 465.23 471.89 901,216 -4.24(-0.89%)
    Jul 12, 2024 479.36 484.99 467.41 476.13 1,885,552 -13.64(-2.78%)
    Jul 11, 2024 504.44 510.87 483.44 489.77 1,820,419 -2.54(-0.52%)
    Jul 10, 2024 558.00 558.30 455.00 492.31 4,724,512 -67.90(-12.12%)
    Jul 09, 2024 586.16 587.45 560.12 560.21 730,139 -25.95(-4.43%)
    Jul 08, 2024 587.00 594.75 576.50 586.16 498,209 -1.09(-0.19%)
    Jul 05, 2024 587.65 596.25 586.67 587.25 307,757 -5.06(-0.85%)
    Jul 03, 2024 586.34 594.66 584.88 592.31 251,501 +8.17(+1.40%)
    Jul 02, 2024 592.80 596.15 575.58 584.14 495,052 -8.44(-1.42%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.