tiprankstipranks
Trending News
More News >
HubSpot (HUBS)
NYSE:HUBS
US Market

HubSpot (HUBS) Historical Prices

Compare
3,508 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 16, 2025
555.50
559.20
547.29
549.57
549.57
-0.91%
884,321
1.22
Jun 13, 2025
561.52
563.10
551.42
554.59
554.59
-2.67%
805,958
1.12
Jun 12, 2025
573.36
578.51
567.31
569.82
569.82
-0.65%
1,222,265
1.70
Jun 11, 2025
583.00
587.00
572.74
573.57
573.57
-1.46%
691,910
0.96
Jun 10, 2025
605.00
605.42
577.53
582.04
582.04
-3.96%
1,206,103
1.67
Jun 09, 2025
609.28
610.61
598.32
606.06
606.06
-0.55%
508,230
0.69
Jun 06, 2025
606.16
609.40
598.55
609.40
609.40
+1.13%
593,435
0.80
Jun 05, 2025
601.54
611.00
598.88
602.61
602.61
+0.55%
488,456
0.66
Jun 04, 2025
597.34
603.71
590.00
599.29
599.29
-0.14%
354,074
0.48
Jun 03, 2025
593.48
600.12
583.85
600.11
600.11
+1.37%
525,056
0.70
Jun 02, 2025
587.62
597.18
576.00
592.02
592.02
+0.36%
541,869
0.72
May 30, 2025
582.28
590.67
567.28
589.90
589.90
+2.01%
1,416,286
1.93
May 29, 2025
621.16
621.16
576.22
578.25
578.25
-6.27%
1,286,076
1.78
May 28, 2025
618.67
626.94
616.45
616.92
616.92
+0.07%
490,396
0.68
May 27, 2025
621.86
627.49
614.04
616.47
616.47
+0.25%
649,325
0.91
May 23, 2025
612.15
621.39
611.26
614.92
614.92
-2.05%
432,212
0.60
May 22, 2025
620.49
632.39
614.22
627.80
627.80
+1.05%
571,505
0.79
May 21, 2025
635.00
639.75
617.77
621.25
621.25
-3.19%
693,808
0.96
May 20, 2025
645.54
646.75
637.88
641.75
641.75
-0.97%
546,858
0.75
May 19, 2025
650.03
654.33
644.00
648.03
648.03
-1.93%
451,119
0.62
May 16, 2025
664.77
669.46
658.91
660.79
660.79
-0.49%
688,427
0.95
May 15, 2025
665.00
666.25
644.01
664.05
664.05
-0.89%
908,685
1.25
May 14, 2025
673.59
682.57
664.79
670.00
670.00
-0.33%
703,797
0.97
May 13, 2025
664.76
678.23
648.38
672.24
672.24
+1.45%
932,124
1.29
May 12, 2025
628.89
663.99
624.22
662.63
662.63
+9.88%
1,170,969
1.64
May 09, 2025
614.33
619.53
582.01
603.05
603.05
-8.68%
1,797,451
2.60
May 08, 2025
655.03
670.54
643.91
660.36
660.36
+2.58%
927,561
1.36
May 07, 2025
642.28
647.43
633.53
643.73
643.73
+1.84%
512,565
0.75
May 06, 2025
628.84
640.77
625.89
632.11
632.11
-1.14%
434,919
0.64
May 05, 2025
630.71
651.50
630.71
639.40
639.40
+0.56%
499,875
0.74
May 02, 2025
632.24
641.47
624.05
635.81
635.81
+1.88%
458,470
0.67
May 01, 2025
617.23
635.55
613.62
624.05
624.05
+2.05%
674,719
0.99
Apr 30, 2025
598.41
612.63
589.00
611.50
611.50
-0.19%
571,052
0.84
Apr 29, 2025
615.97
616.61
606.00
612.69
612.69
+0.04%
550,853
0.80
Apr 28, 2025
620.89
622.38
601.36
612.43
612.43
-0.50%
475,579
0.69
Apr 25, 2025
597.65
617.98
597.65
615.49
615.49
+2.50%
648,399
0.94
Apr 24, 2025
576.58
604.82
574.18
600.50
600.50
+6.10%
705,894
1.04
Apr 23, 2025
570.07
584.14
561.14
565.96
565.96
+4.46%
852,750
1.27
Apr 22, 2025
529.23
542.67
523.67
541.82
541.82
+4.38%
685,276
1.03
Apr 21, 2025
530.00
533.03
508.76
519.06
519.06
-3.82%
516,480
0.78
Apr 17, 2025
541.37
546.20
534.62
539.69
539.69
-0.80%
384,560
0.58
Apr 16, 2025
532.80
554.85
532.50
544.04
544.04
-0.57%
643,269
0.97
Apr 15, 2025
535.00
553.63
535.00
547.18
547.18
+3.72%
790,509
1.21
Apr 14, 2025
546.36
550.37
521.81
527.56
527.56
-0.05%
806,451
1.25
Apr 11, 2025
518.87
532.80
510.40
527.80
527.80
+1.72%
996,932
1.57
Apr 10, 2025
532.74
535.75
508.93
518.87
518.87
-5.50%
1,133,407
1.81
Apr 09, 2025
482.28
558.04
474.84
549.05
549.05
+12.73%
1,304,326
2.14
Apr 08, 2025
515.00
526.53
482.35
487.07
487.07
-2.31%
849,566
1.41
Apr 07, 2025
478.20
523.68
472.28
498.57
498.57
-0.58%
1,116,531
1.89
Apr 04, 2025
505.00
512.63
481.15
501.50
501.50
-4.98%
1,393,433
2.43
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