HubSpot Inc (HUBS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.34 | -1.87064676617 | 552.75 | 553.505 | 519.96 | 860501 | 531.20030785 | CS |
| 4 | -4.93 | -0.900719845069 | 547.34 | 566.89 | 519.96 | 851932 | 544.66710588 | CS |
| 12 | -55.24 | -9.24286789927 | 597.65 | 682.565 | 519.96 | 774340 | 586.35099864 | CS |
| 26 | -164.84 | -23.3071756805 | 707.25 | 881.13 | 472.2779 | 721542 | 614.13846103 | CS |
| 52 | 62.66 | 13.0609692548 | 479.75 | 881.13 | 435.29 | 607447 | 599.74837951 | CS |
| 156 | 264.69 | 95.3082241106 | 277.72 | 881.13 | 245.03 | 626208 | 495.72561915 | CS |
| 260 | 319.99 | 143.867457962 | 222.42 | 881.13 | 215.64 | 607455 | 487.08092569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 542.41 | 13.81 | 2.61 | 529 | 542.53 | 526.1778 | 676179 |
| 1752792000 | 528.6 | -12.93 | -2.39 | 541 | 546.1 | 526.97 | 927358 |
| 1752705600 | 541.53 | 12.62 | 2.39 | 531.49 | 541.53 | 526.29999 | 603031 |
| 1752619200 | 528.91 | -9.69 | -1.80 | 543.07 | 544.385 | 527.84 | 685709 |
| 1752532800 | 538.6 | 14.33 | 2.73 | 525.82 | 544.38 | 524.5 | 852213 |
| 1752273600 | 524.27 | -29.5 | -5.33 | 552.75 | 553.505 | 519.96 | 1234193 |
| 1752187200 | 553.77 | -6.78 | -1.21 | 560.33 | 564.79 | 537.53 | 996206 |
| 1752100800 | 560.54999 | 3.13 | 0.56 | 558.23 | 566.89 | 552.30999 | 717643 |
| 1752014400 | 557.41999 | 1.84 | 0.33 | 557.23 | 561.69 | 552.825 | 991016 |
| 1751928000 | 555.58 | -5.28 | -0.94 | 556.79999 | 561.29999 | 552.59 | 538170 |
| 1751576640 | 560.86 | 14.84 | 2.72 | 550 | 565.32 | 547.8101 | 460430 |
| 1751496000 | 546.02 | -11.84 | -2.12 | 551.79 | 557.6571 | 530.47 | 1051426 |
| 1751409600 | 557.86 | 1.23 | 0.22 | 555.02 | 558.21 | 543.21 | 644181 |
| 1751323200 | 556.63 | 6 | 1.09 | 556 | 559.96 | 552 | 522209 |
| 1751064000 | 550.63 | 2.87 | 0.52 | 550.58 | 553.36 | 542.419 | 1011930 |
| 1750977600 | 547.76 | 4.4 | 0.81 | 547.7 | 549.49 | 533.45 | 592798 |
| 1750891200 | 543.36 | -13.96 | -2.50 | 562.1 | 562.55999 | 537 | 832539 |
| 1750804800 | 557.32 | 20.81 | 3.88 | 546.21 | 557.85 | 538.1 | 982490 |
| 1750718400 | 536.51 | 2 | 0.37 | 534.6 | 543.0146 | 527.74 | 979868 |
| 1750459200 | 534.51 | -9.95 | -1.83 | 547.34 | 550.12 | 530.725 | 1563300 |
| 1750286400 | 544.46 | -10.39 | -1.87 | 555.77 | 559.2 | 535.21 | 795867 |
| 1750200000 | 554.85 | 5.28 | 0.96 | 548.03 | 555.54499 | 543.09 | 840836 |
| 1750113600 | 549.57 | -5.02 | -0.91 | 555.5 | 562.52 | 547.29 | 884230 |
| 1749854400 | 554.59 | -15.23 | -2.67 | 561.52 | 563.1 | 551.415 | 805224 |
| 1749768000 | 569.82 | -3.75 | -0.65 | 573.36 | 578.5057 | 567.30999 | 1222247 |
| 1749681600 | 573.57 | -8.47 | -1.46 | 583 | 587 | 572.74 | 691623 |
| 1749595200 | 582.04 | -24.02 | -3.96 | 605 | 605.415 | 577.53 | 1206100 |
| 1749508800 | 606.05999 | -3.34 | -0.55 | 609.28 | 610.61 | 598.315 | 508208 |
| 1749249600 | 609.4 | 6.79 | 1.13 | 606.16 | 609.4 | 598.54999 | 593435 |
| 1749163200 | 602.61 | 3.32 | 0.55 | 601.54 | 611 | 598.88 | 488397 |
| 1749076800 | 599.29 | -0.82 | -0.14 | 597.34 | 603.7089 | 590 | 354066 |
| 1748990400 | 600.11 | 8.09 | 1.37 | 593.48 | 600.12 | 583.85 | 525056 |
| 1748904000 | 592.02 | 2.12 | 0.36 | 587.62 | 597.17999 | 576 | 541798 |
| 1748644800 | 589.9 | 11.65 | 2.01 | 582.28 | 590.66999 | 567.28 | 1416236 |
| 1748558400 | 578.25 | -38.67 | -6.27 | 621.16 | 622.04999 | 576.22 | 1285972 |
| 1748472000 | 616.91999 | 0.45 | 0.07 | 618.66999 | 626.93499 | 616.45 | 490347 |
| 1748385600 | 616.47 | 1.55 | 0.25 | 621.86 | 627.49 | 614.04 | 649324 |
| 1748040000 | 614.91999 | -12.88 | -2.05 | 612.15 | 621.39 | 611.26 | 432307 |
| 1747953600 | 627.79999 | 6.55 | 1.05 | 620.49 | 632.385 | 614.22 | 571501 |
| 1747867200 | 621.25 | -20.5 | -3.19 | 635 | 639.75 | 617.765 | 698789 |
| 1747780800 | 641.75 | -6.28 | -0.97 | 645.54 | 646.75 | 637.875 | 546854 |
| 1747694400 | 648.03 | -12.76 | -1.93 | 650.03 | 654.3321 | 644 | 451095 |
| 1747435200 | 660.79 | -3.26 | -0.49 | 664.77 | 669.46 | 658.91 | 688117 |
| 1747348800 | 664.04999 | -5.95 | -0.89 | 665 | 666.25 | 644.0101 | 908677 |
| 1747262400 | 670 | -2.24 | -0.33 | 673.59 | 682.565 | 664.79 | 702852 |
| 1747176000 | 672.24 | 9.61 | 1.45 | 664.76 | 678.23 | 648.38 | 931852 |
| 1747089600 | 662.63 | 59.58 | 9.88 | 629 | 663.99 | 624.22 | 1172764 |
| 1746830400 | 603.04999 | -57.31 | -8.68 | 614.33 | 619.53 | 582.01 | 1797385 |
| 1746744000 | 660.36 | 16.63 | 2.58 | 651.95 | 670.54 | 643.91 | 926103 |
| 1746657600 | 643.73 | 11.62 | 1.84 | 642.28 | 647.4299 | 633.53 | 512493 |
| 1746571200 | 632.11 | -7.29 | -1.14 | 628.84 | 640.765 | 625.89 | 434859 |
| 1746484800 | 639.4 | 3.59 | 0.56 | 630.71 | 651.5 | 630.71 | 499867 |
| 1746225600 | 635.80999 | 11.76 | 1.88 | 632.24 | 641.47 | 624.04999 | 458462 |
| 1746139200 | 624.04999 | 12.55 | 2.05 | 617.23 | 635.54999 | 613.62 | 674204 |
| 1746052800 | 611.5 | -1.19 | -0.19 | 598.41 | 612.629 | 589.0019 | 553147 |
| 1745966400 | 612.69 | 0.26 | 0.04 | 615.97 | 618.17999 | 606 | 550843 |
| 1745880000 | 612.42999 | -3.06 | -0.50 | 620.89 | 622.38 | 601.36 | 475577 |
| 1745620800 | 615.49 | 14.99 | 2.50 | 597.65 | 617.98 | 597.65 | 648259 |
| 1745534400 | 600.5 | 34.54 | 6.10 | 576.58 | 604.81989 | 574.17499 | 705842 |
| 1745448000 | 565.96 | 24.14 | 4.46 | 566 | 584.14 | 561.14 | 853916 |
| 1745361600 | 541.82 | 22.76 | 4.38 | 529.23 | 542.66999 | 523.66999 | 685038 |
| 1745275200 | 519.05999 | -20.63 | -3.82 | 530 | 533.025 | 508.76 | 516272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
