Indicators

Hubspot Inc (NY: HUBS )

611.05 +4.79 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	112.70	113.40	110.66	111.05	418,391	-1.00(-0.89%)
Feb 27, 2018	112.50	114.89	112.00	112.05	592,055	+0.10(+0.09%)
Feb 26, 2018	111.45	113.25	111.40	111.95	334,475	+0.70(+0.63%)
Feb 23, 2018	111.10	111.70	109.55	111.25	397,075	+0.55(+0.50%)
Feb 22, 2018			110.00	110.70	635,358	+0.60(+0.54%)
Feb 21, 2018	108.85	111.85	108.85	110.10	671,457	+1.20(+1.10%)
Feb 20, 2018	105.00	111.15	103.60	108.90	855,214	+3.15(+2.98%)
Feb 16, 2018		105.75	105.75	105.75	0	+3.10(+3.02%)
Feb 15, 2018	103.45	104.60	101.05	102.65	470,629	-0.50(-0.48%)
Feb 14, 2018	98.00	103.95	95.75	103.15	1,177,235	+6.15(+6.34%)
Feb 13, 2018	96.20	98.45	95.56	97.00	724,526	+0.30(+0.31%)
Feb 12, 2018	92.55	98.15	92.00	96.70	745,683	+5.65(+6.21%)
Feb 09, 2018	90.60	92.35	85.66	91.05	592,227	+1.80(+2.02%)
Feb 08, 2018	96.15	96.80	89.15	89.25	536,016	-6.50(-6.79%)
Feb 07, 2018	94.30	97.60	94.00	95.75	296,441	+1.05(+1.11%)
Feb 06, 2018	90.80	94.80	90.75	94.70	431,510	-0.10(-0.11%)
Feb 05, 2018	93.65	97.80	92.40	94.80	368,087	-0.15(-0.16%)
Feb 02, 2018	95.35	96.20	93.90	94.95	276,486	-1.40(-1.45%)

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.