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 | -1.4 | -0.182691303894 | 766.32 | 811.79 | 745.54 | 602762 | 780.02470575 | CS |
| 4 | 55.19 | 7.7761965818 | 709.73 | 811.79 | 685.85 | 470353 | 742.70982724 | CS |
| 12 | 84.92 | 12.4882352941 | 680 | 811.79 | 653.53 | 463432 | 725.83220927 | CS |
| 26 | 339.13 | 79.6472439465 | 425.79 | 811.79 | 425.79 | 479321 | 610.33511039 | CS |
| 52 | 156.98 | 25.8216271343 | 607.94 | 811.79 | 425.79 | 583420 | 593.63416701 | CS |
| 156 | 310.92 | 68.4845814978 | 454 | 811.79 | 245.03 | 629530 | 459.35850937 | CS |
| 260 | 580.31 | 314.343751693 | 184.61 | 866 | 90.835 | 618412 | 434.64256132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 764.92 | -14.61 | -1.87 | 766.4 | 773 | 745.54 | 425031 |
| 1738366800 | 779.53 | 7.54 | 0.98 | 791.78 | 800 | 778.9401 | 514893 |
| 1738280400 | 771.99 | -5.8 | -0.75 | 774.9 | 784.46 | 770 | 571468 |
| 1738194000 | 777.79 | -16.78 | -2.11 | 788.73 | 793.265 | 766.4 | 599825 |
| 1738107600 | 794.57 | 36.14 | 4.77 | 766.32 | 811.79 | 766.085 | 887534 |
| 1738021200 | 758.43 | 31.82 | 4.38 | 721.21 | 779.73 | 715.21 | 889946 |
| 1737762000 | 726.61 | -3.55 | -0.49 | 741.2 | 750.97 | 726.6 | 365028 |
| 1737675600 | 730.16 | 0 | 0.00 | 730.16 | 730.16 | 730.16 | 0 |
| 1737589200 | 730.16 | 4.07 | 0.56 | 734.3 | 740.53 | 726.32 | 322542 |
| 1737502800 | 726.09 | 21.65 | 3.07 | 707.25 | 726.09 | 700.35 | 372090 |
| 1737157200 | 704.44 | -12.89 | -1.80 | 712.1 | 718.85 | 700.125 | 503224 |
| 1737070800 | 717.33 | 8.19 | 1.15 | 713 | 722.8799 | 711.655 | 321729 |
| 1736984400 | 709.14 | 5.65 | 0.80 | 719.36 | 724.6 | 705.92 | 458845 |
| 1736898000 | 703.49 | 4.35 | 0.62 | 704.44 | 713.015 | 701.605 | 359136 |
| 1736811600 | 699.14 | -5.22 | -0.74 | 694.14 | 701.53 | 690 | 250322 |
| 1736552400 | 704.36 | -5.06 | -0.71 | 692.005 | 707.96 | 685.85 | 366304 |
| 1736379600 | 709.42 | 8.17 | 1.17 | 701.22 | 715.5 | 698.62 | 394030 |
| 1736293200 | 701.25 | -6.46 | -0.91 | 709.76 | 709.76 | 692.99 | 353229 |
| 1736206800 | 707.71 | 4.86 | 0.69 | 713.945 | 716.28 | 703.52 | 326824 |
| 1735947600 | 702.85 | 5.42 | 0.78 | 704.935 | 709.3 | 685.675 | 408070 |
| 1735861200 | 697.43 | 0.66 | 0.09 | 704.045 | 704.045 | 689.43 | 308437 |
| 1735688400 | 696.77 | -2.74 | -0.39 | 703.63 | 703.63 | 692.12 | 207778 |
| 1735602000 | 699.51 | -8.65 | -1.22 | 697.57 | 702.65 | 688.1501 | 238924 |
| 1735342800 | 708.16 | -16.51 | -2.28 | 719.235 | 720.66 | 700.335 | 268108 |
| 1735256400 | 724.67 | 3.31 | 0.46 | 721.43 | 726.8499 | 717.495 | 153913 |
| 1735077840 | 721.36 | 6.4 | 0.90 | 719.27 | 724.37 | 712.17 | 101011 |
| 1734997200 | 714.96 | -4.04 | -0.56 | 720 | 720 | 709.99 | 190112 |
| 1734738000 | 719 | 16.55 | 2.36 | 689.63 | 723.74 | 689.63 | 803296 |
| 1734651600 | 702.45 | -4.57 | -0.65 | 712.88 | 715.37 | 691.215 | 585016 |
| 1734565200 | 707.02 | -34.65 | -4.67 | 742.57 | 744.48 | 705.46 | 423373 |
| 1734478800 | 741.67 | -5.24 | -0.70 | 736.15 | 748.01 | 732.2822 | 597080 |
| 1734392400 | 746.91 | 25.05 | 3.47 | 728.39 | 749.1 | 723.415 | 448525 |
| 1734133200 | 721.86 | -12.63 | -1.72 | 735.475 | 737.66 | 721.2067 | 335488 |
| 1734046800 | 734.49 | 8.41 | 1.16 | 729.9 | 736.305 | 725.38 | 582706 |
| 1733960400 | 726.08 | 5.46 | 0.76 | 723.96 | 738.11 | 720.63 | 430333 |
| 1733874000 | 720.62 | -16.76 | -2.27 | 728.965 | 741.08 | 707.57 | 603831 |
| 1733787600 | 737.38 | -4.29 | -0.58 | 752.1499 | 752.15 | 733.1 | 446910 |
| 1733528400 | 741.67 | 3.8 | 0.51 | 745.16 | 756.79 | 738.2 | 600186 |
| 1733442000 | 737.87 | -19.53 | -2.58 | 750.4 | 753.16 | 736.92 | 552080 |
| 1733355600 | 757.4 | 37.96 | 5.28 | 743.24 | 762.4651 | 741.99 | 637090 |
| 1733269200 | 719.44 | -4.15 | -0.57 | 710 | 728.53 | 710 | 405585 |
| 1733182800 | 723.59 | 2.54 | 0.35 | 723.51 | 730.93 | 720.15 | 248872 |
| 1732917840 | 721.05 | -1.71 | -0.24 | 723.7974 | 729 | 718.84 | 171505 |
| 1732750800 | 722.76 | -7.07 | -0.97 | 729.77 | 729.77 | 712.31 | 232632 |
| 1732664400 | 729.83 | -1.99 | -0.27 | 730.345 | 737.71 | 725.05 | 296181 |
| 1732578000 | 731.82 | -10.79 | -1.45 | 749.48 | 754.56 | 729.5 | 1023681 |
| 1732318800 | 742.61 | 22.61 | 3.14 | 727.07 | 745.49 | 722.53 | 641271 |
| 1732232400 | 720 | 25.52 | 3.67 | 705 | 728.8962 | 698.47 | 648028 |
| 1732146000 | 694.48 | 11.95 | 1.75 | 682.35 | 695.31 | 681.81 | 336879 |
| 1732059600 | 682.53 | 14.21 | 2.13 | 660.88 | 682.55 | 660.465 | 423894 |
| 1731973200 | 668.32 | -8.75 | -1.29 | 676.935 | 681.36 | 667.91 | 366095 |
| 1731714000 | 677.07 | -19.23 | -2.76 | 687.005 | 687.005 | 670.0001 | 455060 |
| 1731627600 | 696.3 | -3.86 | -0.55 | 689.28 | 696.94 | 675.88 | 634859 |
| 1731541200 | 700.16 | -1.18 | -0.17 | 703 | 724.61 | 698.66 | 831060 |
| 1731454800 | 701.34 | 20.55 | 3.02 | 680 | 702.81 | 673.42 | 845868 |
| 1731368400 | 680.79 | 24.23 | 3.69 | 660 | 688.589 | 659.94 | 679936 |
| 1731109200 | 656.55999 | 11.95 | 1.85 | 639.23 | 665.30999 | 630.05999 | 924877 |
| 1731022800 | 644.61 | 46.82 | 7.83 | 634.99 | 661.73 | 625.065 | 1522609 |
| 1730936400 | 597.79 | 19.51 | 3.37 | 589.54 | 603 | 589.54 | 880313 |
| 1730850000 | 578.28 | 13.73 | 2.43 | 568.80499 | 584.54999 | 568.80499 | 453010 |
| 1730763600 | 564.54999 | -0.68 | -0.12 | 566.41 | 570.29 | 564.18499 | 481292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
