HubSpot Inc (H2UB34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.340136054422 | 85.26 | 86.75 | 84.97 | 50 | 85.9929798 | DR |
| 4 | -3.91 | -4.37066845518 | 89.46 | 89.9 | 84.78 | 122 | 86.66410186 | DR |
| 12 | 21.41 | 33.3801060181 | 64.14 | 92.16 | 63.9 | 155 | 80.3321509 | DR |
| 26 | 31.95 | 59.6082089552 | 53.6 | 92.16 | 49.98 | 122 | 71.56698408 | DR |
| 52 | 26.63 | 45.1968771215 | 58.92 | 92.16 | 49.98 | 105 | 69.27822414 | DR |
| 156 | 31.55 | 58.4259259259 | 54 | 92.16 | 24.88 | 1342 | 35.32476317 | DR |
| 260 | 15.75 | 22.564469914 | 69.8 | 94.2 | 24.88 | 1292 | 35.83650908 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 86.31 | 0 | 0.00 | 86.31 | 86.31 | 86.31 | 0 |
| 1737149400 | 86.31 | -0.44 | -0.51 | 86.22 | 86.31 | 86.22 | 15 |
| 1737062940 | 86.75 | 0.89 | 1.04 | 86.7 | 86.75 | 86.7 | 22 |
| 1736976540 | 85.86 | 0 | 0.00 | 86.04 | 86.04 | 85.86 | 37 |
| 1736890140 | 85.86 | 1.08 | 1.27 | 85.26 | 85.86 | 85.26 | 124 |
| 1736803740 | 84.78 | -1.26 | -1.46 | 84.78 | 84.78 | 84.78 | 10 |
| 1736544540 | 86.04 | 0.7 | 0.82 | 86.04 | 86.04 | 86.04 | 11 |
| 1736458140 | 85.34 | -2.01 | -2.30 | 85.34 | 85.34 | 85.34 | 8 |
| 1736371740 | 87.35 | 1.77 | 2.07 | 86.68 | 87.35 | 86.68 | 405 |
| 1736285400 | 85.58 | -0.36 | -0.42 | 85.58 | 85.58 | 85.58 | 2 |
| 1736198940 | 85.94 | 0.42 | 0.49 | 85.94 | 85.94 | 85.94 | 17 |
| 1735939740 | 85.52 | -0.24 | -0.28 | 85 | 85.52 | 85 | 621 |
| 1735853400 | 85.76 | -0.44 | -0.51 | 86.13 | 86.13 | 84.87 | 40 |
| 1735594200 | 86.2 | -1.37 | -1.56 | 86.04 | 86.2 | 86.04 | 134 |
| 1735334940 | 87.57 | -2.33 | -2.59 | 89.01 | 89.01 | 87.57 | 221 |
| 1735248540 | 89.9 | 1.43 | 1.62 | 89.46 | 89.9 | 88.92 | 159 |
| 1734989340 | 88.47 | 1.17 | 1.34 | 88.05 | 89.01 | 88.05 | 221 |
| 1734730200 | 87.3 | 1.02 | 1.18 | 84.97 | 87.57 | 84.33 | 141 |
| 1734643800 | 86.28 | -5.09 | -5.57 | 85.32 | 86.28 | 85.32 | 595 |
| 1734557400 | 91.37 | 1.01 | 1.12 | 91.08 | 91.37 | 91.08 | 35 |
| 1734470940 | 90.36 | -0.24 | -0.26 | 90.36 | 90.36 | 90.36 | 2 |
| 1734384540 | 90.6 | 2.67 | 3.04 | 90.6 | 90.6 | 90.18 | 21 |
| 1734125340 | 87.93 | -0.18 | -0.20 | 87.93 | 87.93 | 87.93 | 7 |
| 1734039000 | 88.11 | -0.15 | -0.17 | 88.11 | 88.11 | 88.11 | 13 |
| 1733952540 | 88.26 | 0.24 | 0.27 | 88.2 | 88.26 | 88.2 | 2 |
| 1733866140 | 88.02 | -1.71 | -1.91 | 88.02 | 88.02 | 88.02 | 3 |
| 1733779740 | 89.73 | -0.54 | -0.60 | 89.73 | 89.73 | 89.73 | 13 |
| 1733520600 | 90.27 | 1.97 | 2.23 | 91.53 | 91.53 | 90.27 | 22 |
| 1733434200 | 88.3 | -3.05 | -3.34 | 92.16 | 92.16 | 88.3 | 158 |
| 1733347800 | 91.35 | 4.5 | 5.18 | 91.53 | 91.68 | 91.35 | 520 |
| 1733261340 | 86.85 | -0.7 | -0.80 | 86.85 | 86.85 | 86.85 | 9 |
| 1733174940 | 87.55 | 1.73 | 2.02 | 87.48 | 87.55 | 87.48 | 33 |
| 1732915740 | 85.82 | 0.78 | 0.92 | 87.84 | 87.84 | 85.82 | 368 |
| 1732829400 | 85.04 | 0 | 0.00 | 85.04 | 85.04 | 85.04 | 0 |
| 1732743000 | 85.04 | 0.69 | 0.82 | 85.04 | 85.04 | 85.04 | 22 |
| 1732656600 | 84.35 | -0.85 | -1.00 | 85.6 | 85.6 | 84.35 | 19 |
| 1732570140 | 85.2 | -0.16 | -0.19 | 87.21 | 87.21 | 85.14 | 489 |
| 1732310940 | 85.36 | 1.81 | 2.17 | 85.56 | 85.56 | 85.28 | 38 |
| 1732224600 | 83.55 | 6.11 | 7.89 | 82.72 | 84.36 | 82.7 | 93 |
| 1732051800 | 77.44 | -0.06 | -0.08 | 77.44 | 77.44 | 77.44 | 30 |
| 1731965340 | 77.5 | -2.34 | -2.93 | 77.5 | 77.5 | 77.5 | 29 |
| 1731619800 | 79.84 | -2.47 | -3.00 | 81.6 | 81.6 | 79.46 | 270 |
| 1731533400 | 82.31 | 1.21 | 1.49 | 81.1 | 84.48 | 81.1 | 448 |
| 1731446940 | 81.1 | 2.06 | 2.61 | 79.78 | 81.1 | 79.78 | 398 |
| 1731360540 | 79.04 | 4.77 | 6.42 | 72.78 | 79.32 | 72.78 | 24 |
| 1731101400 | 74.27 | -0.35 | -0.47 | 74.2 | 75.25 | 74.2 | 24 |
| 1731014940 | 74.62 | 6.44 | 9.45 | 74.3 | 74.62 | 74.3 | 19 |
| 1730928600 | 68.18 | 1.33 | 1.99 | 68.53 | 68.53 | 68.18 | 19 |
| 1730842200 | 66.849999 | 1.26 | 1.92 | 66.62 | 66.849999 | 66.62 | 15 |
| 1730755800 | 65.59 | -0.65 | -0.98 | 66.239999 | 66.239999 | 65.28 | 1633 |
| 1730496600 | 66.239999 | 2.34 | 3.66 | 65.22 | 66.65 | 65.22 | 484 |
| 1730410200 | 63.9 | -1.2 | -1.84 | 63.9 | 63.9 | 63.9 | 22 |
| 1730323800 | 65.099999 | 0.36 | 0.56 | 65.099999 | 65.099999 | 65.099999 | 8 |
| 1730237340 | 64.739999 | 0.55 | 0.86 | 64.14 | 64.739999 | 64.14 | 12 |
| 1730151000 | 64.19 | 0.21 | 0.33 | 64.19 | 64.19 | 64.19 | 7 |
| 1729891800 | 63.98 | 0.8 | 1.27 | 63.98 | 63.98 | 63.98 | 3 |
| 1729805400 | 63.18 | 2.82 | 4.67 | 63.34 | 63.34 | 63.18 | 102 |
| 1729719000 | 60.36 | -0.06 | -0.10 | 60.36 | 60.36 | 60.36 | 12 |
| 1729632600 | 60.42 | -0.18 | -0.30 | 59.94 | 60.42 | 59.94 | 34 |
| 1729546140 | 60.6 | -0.18 | -0.30 | 60.6 | 60.6 | 60.6 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
