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, 2020	169.94	179.68	168.79	179.45	782,900	+3.79(+2.16%)
Feb 27, 2020	174.07	181.38	171.25	175.66	582,696	-5.19(-2.87%)
Feb 26, 2020	179.04	183.37	178.21	180.85	577,135	+2.02(+1.13%)
Feb 25, 2020	181.35	182.48	175.43	178.83	629,880	-1.27(-0.71%)
Feb 24, 2020	175.20	181.13	171.56	180.10	917,638	-5.83(-3.14%)
Feb 21, 2020	193.41	193.45	185.01	185.93	568,300	-8.31(-4.28%)
Feb 20, 2020	197.81	200.14	190.50	194.24	441,055	-4.29(-2.16%)
Feb 19, 2020	198.15	201.38	197.34	198.53	428,571	+1.56(+0.79%)
Feb 18, 2020	196.40	198.04	193.10	196.97	485,060	-0.81(-0.41%)
Feb 14, 2020	197.15	200.44	195.58	197.78	544,400	+0.44(+0.22%)
Feb 13, 2020	180.00	201.49	180.00	197.34	1,818,864	+13.17(+7.15%)
Feb 12, 2020	182.10	184.89	177.01	184.17	867,455	+2.27(+1.25%)
Feb 11, 2020	184.94	185.07	180.90	181.90	404,445	-1.54(-0.84%)
Feb 10, 2020	179.08	184.71	178.90	183.44	539,617	+3.97(+2.21%)
Feb 07, 2020	178.62	182.83	177.00	179.47	284,500	+0.23(+0.13%)
Feb 06, 2020	177.52	179.69	174.14	179.24	382,244	+2.06(+1.16%)
Feb 05, 2020	187.78	187.78	176.74	177.18	522,762	-8.54(-4.60%)
Feb 04, 2020	184.48	186.72	184.01	185.72	471,767	+2.81(+1.54%)

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.