HubSpot Inc (HUBS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.625 | 2.84390360993 | 479.095 | 501.1 | 469.6 | 714586 | 484.9321124 | CS |
| 4 | -95.89 | -16.2909226823 | 588.61 | 598.33 | 455 | 1017885 | 503.45653179 | CS |
| 12 | -112.82 | -18.6313042904 | 605.54 | 656.46 | 455 | 838991 | 559.13264038 | CS |
| 26 | -91.07 | -15.5997875949 | 583.79 | 693.85 | 455 | 670788 | 588.37542317 | CS |
| 52 | -55.39 | -10.1056357301 | 548.11 | 693.85 | 407.23 | 602636 | 545.23274367 | CS |
| 156 | -91.26 | -15.6272475085 | 583.98 | 866 | 245.03 | 646561 | 472.22408238 | CS |
| 260 | 309.7 | 169.216479073 | 183.02 | 866 | 90.835 | 628766 | 393.79595199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 492.72 | -3.04 | -0.61 | 498.95 | 501.1 | 491.6 | 930140 |
| 1721947200 | 495.76 | 22.43 | 4.74 | 477.92 | 500 | 470.935 | 1085559 |
| 1721860800 | 473.33 | -15.14 | -3.10 | 483.79 | 488.32 | 473.17 | 752976 |
| 1721774400 | 488.47 | 5.46 | 1.13 | 485.31 | 498.28 | 484.33 | 574098 |
| 1721688000 | 483.01 | 3.19 | 0.66 | 482.1 | 484.8836 | 472.208 | 558609 |
| 1721428800 | 479.82 | -1.59 | -0.33 | 479.68 | 480.16 | 469.6 | 728030 |
| 1721342400 | 481.41 | 1.05 | 0.22 | 479.75 | 486.96 | 476.925 | 1221856 |
| 1721256000 | 480.36 | -8.45 | -1.73 | 481.02 | 492.79 | 477.44 | 868730 |
| 1721169600 | 488.81 | 16.92 | 3.59 | 472.27 | 491.315 | 472.14 | 881556 |
| 1721083200 | 471.89 | -4.24 | -0.89 | 476 | 479.48 | 465.225 | 901083 |
| 1720824000 | 476.13 | -13.64 | -2.78 | 479.36 | 484.99 | 467.41 | 1885303 |
| 1720737600 | 489.77 | -2.54 | -0.52 | 501.5 | 510.87 | 483.44 | 1820418 |
| 1720651200 | 492.31 | -67.9 | -12.12 | 560 | 560 | 455 | 4723357 |
| 1720564800 | 560.21 | -25.95 | -4.43 | 586.16 | 587.45 | 560.12 | 729528 |
| 1720478400 | 586.16 | -1.09 | -0.19 | 587 | 594.755 | 576.5 | 497909 |
| 1720219200 | 587.25 | -5.06 | -0.85 | 587.65 | 596.25 | 586.66999 | 307727 |
| 1720040640 | 592.30999 | 8.17 | 1.40 | 586.34 | 594.665 | 584.88 | 251501 |
| 1719960000 | 584.14 | -8.44 | -1.42 | 591.48 | 596.15 | 575.58 | 494951 |
| 1719873600 | 592.58 | 6.57 | 1.12 | 585 | 593.35 | 576.74 | 466221 |
| 1719614400 | 586.01 | 0 | 0.00 | 586.01 | 586.01 | 586.01 | 0 |
| 1719528000 | 586.01 | 17.49 | 3.08 | 568 | 590.5 | 565.55499 | 561726 |
| 1719441600 | 568.52 | -16.69 | -2.85 | 584.30999 | 585.04999 | 559.39829 | 941405 |
| 1719355200 | 585.21 | 11.61 | 2.02 | 575.05999 | 586.80999 | 571.725 | 490351 |
| 1719268800 | 573.6 | -4.83 | -0.84 | 569.5 | 580.485 | 562.62 | 487672 |
| 1719009600 | 578.42999 | 21.18 | 3.80 | 560 | 580.64 | 550.91 | 2161067 |
| 1718923200 | 557.25 | -4.75 | -0.85 | 561.99 | 563.02 | 552.003 | 773771 |
| 1718750400 | 562 | -8.99 | -1.57 | 559.11 | 573.25 | 553.84 | 587886 |
| 1718664000 | 570.99 | -13.72 | -2.35 | 578.13 | 581.65 | 570.65 | 444101 |
| 1718404800 | 584.71 | 17.71 | 3.12 | 572.36 | 587.4873 | 569.41 | 466144 |
| 1718318400 | 567 | -24.35 | -4.12 | 592.99 | 598.08 | 566.9 | 775065 |
| 1718232000 | 591.35 | 2.89 | 0.49 | 596.29999 | 604.65 | 588.55999 | 559410 |
| 1718145600 | 588.46 | -7.46 | -1.25 | 596.17999 | 599.48 | 584.16 | 501630 |
| 1718059200 | 595.91999 | -0.73 | -0.12 | 596 | 600.83 | 593 | 625247 |
| 1717800000 | 596.65 | -1.86 | -0.31 | 595 | 598.0057 | 591.48 | 320715 |
| 1717713600 | 598.51 | -7.01 | -1.16 | 600.95 | 611.66999 | 597.35 | 410485 |
| 1717627200 | 605.52 | -3.41 | -0.56 | 614.88 | 617.78 | 598.65 | 471098 |
| 1717540800 | 608.92999 | 11.78 | 1.97 | 606.9 | 615.955 | 604.02 | 686259 |
| 1717454400 | 597.15 | -13.9 | -2.27 | 611.16999 | 620 | 587.18499 | 863373 |
| 1717195200 | 611.04999 | 4.79 | 0.79 | 609.9 | 617.82 | 583.66999 | 1609026 |
| 1717108800 | 606.26 | -41.97 | -6.47 | 637.37 | 645.55999 | 605.87 | 1247612 |
| 1717022400 | 648.23 | 9.84 | 1.54 | 634.54999 | 656.46 | 632.62 | 764042 |
| 1716936000 | 638.39 | 48.23 | 8.17 | 591.79 | 648.15 | 581.74 | 1806186 |
| 1716590400 | 590.16 | -4.7 | -0.79 | 595 | 599.54 | 583.01 | 571601 |
| 1716504000 | 594.86 | -17.96 | -2.93 | 621.25 | 624.6 | 588.64 | 876721 |
| 1716417600 | 612.82 | 1.87 | 0.31 | 613.16 | 629.57 | 611.79 | 600257 |
| 1716331200 | 610.95 | -9.04 | -1.46 | 613 | 619.85 | 610.86 | 316334 |
| 1716244800 | 619.99 | 4.65 | 0.76 | 614.37 | 619.99 | 610.27009 | 267414 |
| 1715985600 | 615.34 | 4.98 | 0.82 | 610.28 | 620.17999 | 610 | 364669 |
| 1715899200 | 610.36 | -3.8 | -0.62 | 616.51 | 621.82 | 610.36 | 536566 |
| 1715812800 | 614.16 | 24.51 | 4.16 | 595.4 | 621.45 | 594 | 577016 |
| 1715726400 | 589.65 | -8.14 | -1.36 | 598.73 | 602.21 | 589.30999 | 518966 |
| 1715640000 | 597.79 | -0.16 | -0.03 | 597.05999 | 609.79499 | 593.0401 | 872247 |
| 1715380800 | 597.95 | 10.8 | 1.84 | 588.73 | 608.84 | 588.73 | 1033831 |
| 1715294400 | 587.15 | -2.9 | -0.49 | 628 | 628 | 583.02 | 2079985 |
| 1715208000 | 590.04999 | -25.41 | -4.13 | 608.26 | 611.37 | 585.27 | 1180481 |
| 1715121600 | 615.46 | -1.76 | -0.29 | 615.03 | 616.69 | 604.825 | 546802 |
| 1715035200 | 617.22 | 16.95 | 2.82 | 607.4 | 617.66 | 602.26 | 436720 |
| 1714776000 | 600.27 | 9.38 | 1.59 | 605.54 | 607.86 | 595 | 354154 |
| 1714689600 | 590.89 | -15.2 | -2.51 | 603.55999 | 606.21 | 582 | 873557 |
| 1714603200 | 606.09 | 1.22 | 0.20 | 607.24 | 622.25 | 585.0091 | 624581 |
| 1714516800 | 604.87 | -31.29 | -4.92 | 630 | 634.98 | 604.57 | 607359 |
| 1714430400 | 636.16 | 5.03 | 0.80 | 633.86 | 644.655 | 625.92999 | 409065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
