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

HubSpot (HUBS) Historical Prices

Compare
3,534 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
558.23
566.89
552.31
560.55
560.55
+0.56%
717,663
0.92
Jul 08, 2025
557.23
561.69
552.83
557.42
557.42
+0.33%
991,038
1.27
Jul 07, 2025
556.80
561.30
552.59
555.58
555.58
-0.94%
538,392
0.68
Jul 03, 2025
550.00
565.32
547.81
560.86
560.86
+2.72%
460,430
0.58
Jul 02, 2025
551.79
557.66
530.47
546.02
546.02
-2.12%
1,051,568
1.34
Jul 01, 2025
555.02
558.21
543.21
557.86
557.86
+0.22%
644,269
0.82
Jun 30, 2025
555.32
559.96
552.00
556.63
556.63
+1.09%
522,210
0.66
Jun 27, 2025
550.58
553.36
542.42
550.63
550.63
+0.52%
1,011,931
1.30
Jun 26, 2025
547.70
549.49
533.45
547.76
547.76
+0.81%
592,972
0.76
Jun 25, 2025
562.10
562.56
537.00
543.36
543.36
-2.50%
832,641
1.08
Jun 24, 2025
546.21
557.85
538.10
557.32
557.32
+3.88%
983,482
1.29
Jun 23, 2025
534.60
543.01
527.74
536.51
536.51
+0.37%
979,972
1.30
Jun 20, 2025
547.34
550.12
530.73
534.51
534.51
-1.83%
1,563,324
2.12
Jun 18, 2025
555.77
559.20
535.21
544.46
544.46
-1.87%
795,870
1.08
Jun 17, 2025
548.03
555.55
543.09
554.85
554.85
+0.96%
840,904
1.15
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
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