tiprankstipranks
Trending News
More News >
HubSpot (GB:0TZZ)
LSE:0TZZ
UK Market

HubSpot (0TZZ) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2025
542.89
548.20
539.67
540.99
540.99
+0.80%
157
0.53
Apr 16, 2025
536.50
552.72
533.00
536.72
536.72
-1.92%
313
1.01
Apr 15, 2025
535.00
550.14
528.61
547.21
547.21
+3.79%
266
0.84
Apr 14, 2025
546.15
554.01
523.50
527.25
527.25
+0.80%
369
1.15
Apr 11, 2025
520.00
523.60
510.00
523.07
523.07
+1.19%
279
0.88
Apr 10, 2025
521.24
548.25
515.90
516.92
516.92
-3.81%
341
1.08
Apr 09, 2025
487.07
550.13
474.84
537.41
537.41
+7.05%
445
1.43
Apr 08, 2025
517.01
529.38
501.10
502.00
502.00
-0.34%
506
1.67
Apr 07, 2025
479.00
523.00
471.59
503.72
503.72
+0.40%
1,013
3.49
Apr 04, 2025
545.45
545.46
484.58
501.70
501.70
-5.51%
620
2.19
Apr 03, 2025
570.00
570.00
528.47
530.95
530.95
-10.56%
367
1.28
Apr 02, 2025
570.10
598.66
570.10
593.63
593.63
+2.76%
37
0.13
Apr 01, 2025
564.54
580.07
564.54
577.67
577.67
+2.94%
50
0.17
Mar 31, 2025
573.42
573.42
553.62
561.17
561.17
-3.08%
91
0.31
Mar 28, 2025
590.25
593.51
577.80
579.03
579.03
-4.02%
53
0.16
Mar 27, 2025
603.62
608.00
592.26
603.27
603.27
-0.69%
234
0.71
Mar 26, 2025
628.15
628.15
603.75
607.44
607.44
-3.11%
63
0.19
Mar 25, 2025
627.77
638.85
625.40
626.92
626.92
+0.61%
28
0.09
Mar 24, 2025
618.58
624.67
616.72
623.09
623.09
+3.31%
401
1.24
Mar 21, 2025
598.22
603.55
593.04
603.10
603.10
+1.30%
32
0.10
Mar 20, 2025
603.28
603.28
595.00
595.36
595.36
-1.25%
24
0.07
Mar 19, 2025
596.96
610.91
596.96
602.87
602.87
+1.15%
4
0.01
Mar 18, 2025
600.07
607.66
586.55
596.01
596.01
-3.68%
82
0.25
Mar 17, 2025
611.00
618.80
603.70
618.80
618.80
+0.69%
12
0.04
Mar 14, 2025
605.56
625.50
605.15
614.53
614.53
+2.77%
357
1.09
Mar 13, 2025
614.33
614.33
585.14
597.97
597.97
-2.31%
112
0.34
Mar 12, 2025
616.13
638.21
604.22
612.13
612.13
+2.28%
283
0.84
Mar 11, 2025
579.02
598.50
579.02
598.50
598.50
+3.71%
65
0.19
Mar 10, 2025
638.00
638.00
577.07
577.07
577.07
-8.02%
1,484
4.71
Mar 07, 2025
649.06
653.40
614.54
627.39
627.39
-4.99%
100
0.32
Mar 06, 2025
683.28
689.08
658.07
660.37
660.37
-4.81%
336
1.07
Mar 05, 2025
683.00
693.77
676.00
693.77
693.77
+1.11%
73
0.23
Mar 04, 2025
697.45
702.00
667.03
686.12
686.12
-4.53%
370
1.19
Mar 03, 2025
724.00
730.74
718.70
718.70
718.70
+0.96%
51
0.16
Feb 28, 2025
711.10
717.05
703.25
711.84
711.84
-2.18%
12
0.04
Feb 27, 2025
732.84
735.58
712.09
727.69
727.69
+0.34%
24
0.08
Feb 26, 2025
725.00
737.98
721.00
725.23
725.23
+0.58%
56
0.17
Feb 25, 2025
716.05
723.00
702.51
721.07
721.07
<+0.01%
49
0.15
Feb 24, 2025
728.00
731.30
703.13
721.01
721.01
+0.26%
53
0.16
Feb 21, 2025
751.00
751.00
719.12
719.12
719.12
-4.04%
124
0.37
Feb 20, 2025
767.00
769.00
745.69
749.41
749.41
-3.47%
568
1.72
Feb 19, 2025
798.03
805.00
774.39
776.32
776.32
-3.13%
81
0.24
Feb 18, 2025
814.43
814.43
793.30
801.44
801.44
-1.83%
192
0.58
Feb 17, 2025
816.40
827.19
787.63
816.40
816.40
0.00%
0
0.00
Feb 14, 2025
808.23
827.19
787.63
816.40
816.40
-1.05%
144
0.42
Feb 13, 2025
820.00
881.14
820.00
825.03
825.03
+3.99%
838
2.38
Feb 12, 2025
777.73
793.40
771.00
793.40
793.40
+1.11%
241
0.69
Feb 11, 2025
805.18
805.18
777.01
784.66
784.66
-2.20%
184
0.51
Feb 10, 2025
804.32
804.50
791.90
802.32
802.32
+3.22%
258
0.71
Feb 07, 2025
775.96
784.92
771.67
777.32
777.32
-0.21%
40
0.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis