HubSpot Inc (HUBS)
NYSE
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 | 15.25 | 2.09933647201 | 726.42 | 762.4651 | 705.2201 | 410672 | 737.04060105 | CS |
| 4 | 101.67 | 15.8859375 | 640 | 762.4651 | 630.06 | 553024 | 707.31516844 | CS |
| 12 | 248.24 | 50.3090610624 | 493.43 | 762.4651 | 488 | 492923 | 605.00876458 | CS |
| 26 | 140.72 | 23.4162575921 | 600.95 | 762.4651 | 425.79 | 607911 | 546.0749825 | CS |
| 52 | 234.62 | 46.271570851 | 507.05 | 762.4651 | 425.79 | 573330 | 575.20112119 | CS |
| 156 | 11.66 | 1.59723839399 | 730.01 | 789.53 | 245.03 | 650013 | 457.1046539 | CS |
| 260 | 586.65 | 378.43504064 | 155.02 | 866 | 90.835 | 621502 | 421.24646256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 737.87 | -19.53 | -2.58 | 751.41 | 753.16 | 736.92 | 576387 |
| 1733355600 | 757.4 | 37.96 | 5.28 | 737.01 | 762.4651 | 737.01 | 637550 |
| 1733269200 | 719.44 | -4.15 | -0.57 | 715.28 | 728.53 | 705.2201 | 415316 |
| 1733182800 | 723.59 | 2.54 | 0.35 | 723.51 | 730.93 | 720.15 | 249362 |
| 1732917840 | 721.05 | -1.71 | -0.24 | 726.42 | 729 | 718.84 | 174747 |
| 1732750800 | 722.76 | -7.07 | -0.97 | 729.77 | 730.08 | 712.31 | 234047 |
| 1732664400 | 729.83 | -1.99 | -0.27 | 733.48 | 737.71 | 725.05 | 300285 |
| 1732578000 | 731.82 | -10.79 | -1.45 | 749.48 | 754.56 | 729.5 | 1031317 |
| 1732318800 | 742.61 | 22.61 | 3.14 | 720.06 | 745.49 | 720 | 653286 |
| 1732232400 | 720 | 25.52 | 3.67 | 699 | 728.8962 | 698 | 659271 |
| 1732146000 | 694.48 | 11.95 | 1.75 | 683.65 | 695.31 | 681.81 | 340181 |
| 1732059600 | 682.53 | 14.21 | 2.13 | 661.59 | 682.55 | 653.53 | 440657 |
| 1731973200 | 668.32 | -8.75 | -1.29 | 676.57 | 681.36 | 667.91 | 371143 |
| 1731714000 | 677.07 | -19.23 | -2.76 | 685.89 | 687.29 | 670.0001 | 460531 |
| 1731627600 | 696.3 | -3.86 | -0.55 | 696.36 | 696.94 | 675.88 | 643654 |
| 1731541200 | 700.16 | -1.18 | -0.17 | 701 | 724.61 | 698.66 | 839861 |
| 1731454800 | 701.34 | 20.55 | 3.02 | 680 | 702.81 | 673.42 | 847148 |
| 1731368400 | 680.79 | 24.23 | 3.69 | 660 | 688.589 | 658.03 | 685684 |
| 1731109200 | 656.55999 | 11.95 | 1.85 | 640 | 665.30999 | 630.05999 | 947030 |
| 1731022800 | 644.61 | 46.82 | 7.83 | 629.03 | 661.73 | 625.065 | 1523275 |
| 1730936400 | 597.79 | 19.51 | 3.37 | 584.65 | 603 | 584.65 | 877924 |
| 1730850000 | 578.28 | 13.73 | 2.43 | 570.25 | 584.54999 | 568.80499 | 456410 |
| 1730763600 | 564.54999 | -0.68 | -0.12 | 566.41 | 570.29 | 564.18499 | 483557 |
| 1730500800 | 565.23 | 10.44 | 1.88 | 563 | 575 | 560.2 | 477527 |
| 1730414400 | 554.79 | -6.32 | -1.13 | 558.73 | 562.835 | 551.7 | 334543 |
| 1730328000 | 561.11 | -2.1 | -0.37 | 562 | 570.65 | 560 | 264662 |
| 1730241600 | 563.21 | 5.13 | 0.92 | 561.58 | 568.5999 | 556.72 | 251006 |
| 1730155200 | 558.08 | -7.59 | -1.34 | 569 | 569 | 556.62 | 431447 |
| 1729896000 | 565.66999 | 11.36 | 2.05 | 555.01 | 567.46 | 554.87 | 420069 |
| 1729809600 | 554.30999 | 22.38 | 4.21 | 544.4 | 557.46 | 541.5 | 517276 |
| 1729723200 | 531.92999 | 0.31 | 0.06 | 532.16 | 535.75 | 524.72 | 286078 |
| 1729636800 | 531.62 | -1.3 | -0.24 | 530 | 532.25 | 526.2 | 173215 |
| 1729550400 | 532.91999 | -4.22 | -0.79 | 535 | 538.87 | 529.89 | 214776 |
| 1729291200 | 537.14 | 3.76 | 0.70 | 533.05999 | 539.83 | 530.47 | 248538 |
| 1729204800 | 533.38 | 1.25 | 0.23 | 534.03 | 539.98 | 525.16 | 272838 |
| 1729118400 | 532.13 | -16.08 | -2.93 | 548.62 | 549.45 | 530.72 | 387649 |
| 1729032000 | 548.21 | -11.88 | -2.12 | 557.66999 | 560.57 | 547.26 | 337165 |
| 1728945600 | 560.09 | 0.69 | 0.12 | 562.11 | 565.65 | 555.39 | 389079 |
| 1728686400 | 559.4 | 5.91 | 1.07 | 552.80999 | 562.04 | 550 | 385716 |
| 1728600000 | 553.49 | 12.42 | 2.30 | 536.01 | 554.2435 | 536.01 | 388440 |
| 1728513600 | 541.07 | 8.71 | 1.64 | 531.83 | 543.01 | 531.83 | 358481 |
| 1728427200 | 532.36 | 10.27 | 1.97 | 530.1 | 542.30999 | 525.14 | 499155 |
| 1728340800 | 522.09 | -12.91 | -2.41 | 532.99 | 536.58 | 520.83 | 318925 |
| 1728081600 | 535 | 17.58 | 3.40 | 522.2 | 535.39 | 521.43499 | 438395 |
| 1727995200 | 517.41999 | 2.86 | 0.56 | 511.34 | 519.99 | 510.17 | 315885 |
| 1727908800 | 514.55999 | -12.1 | -2.30 | 525.84 | 526.14 | 510.12 | 689706 |
| 1727822400 | 526.66 | -4.94 | -0.93 | 530 | 537.32 | 523.98 | 451387 |
| 1727736000 | 531.6 | -4.4 | -0.82 | 536 | 542.59 | 530.16999 | 276377 |
| 1727476800 | 536 | 1.12 | 0.21 | 536.25 | 540.76 | 531.42999 | 331213 |
| 1727390400 | 534.88 | 3.69 | 0.69 | 546.78 | 547.24 | 530.54 | 578123 |
| 1727304000 | 531.19 | -0.92 | -0.17 | 531.66 | 533.525 | 527.95 | 270346 |
| 1727217600 | 532.11 | 4.86 | 0.92 | 530 | 536.5334 | 524.67999 | 556913 |
| 1727131200 | 527.25 | 0.37 | 0.07 | 527.11 | 530 | 522.13 | 370659 |
| 1726872000 | 526.88 | -3.23 | -0.61 | 533.5 | 534.59 | 522.09 | 746020 |
| 1726785600 | 530.11 | 26.35 | 5.23 | 514.04 | 531.79499 | 510.56 | 1056229 |
| 1726699200 | 503.76 | 11.46 | 2.33 | 494.07 | 515 | 488.86 | 925643 |
| 1726612800 | 492.3 | -3.11 | -0.63 | 495.48 | 497.07 | 488 | 359668 |
| 1726526400 | 495.41 | 4.24 | 0.86 | 491.61 | 498.78 | 488.34 | 429287 |
| 1726267200 | 491.17 | -1.43 | -0.29 | 493.43 | 500.94 | 490 | 481377 |
| 1726180800 | 492.6 | -5.22 | -1.05 | 499.11 | 499.11 | 490.75 | 289984 |
| 1726094400 | 497.82 | 5.68 | 1.15 | 492.09 | 500.23 | 488.31 | 257794 |
| 1726008000 | 492.14 | -2.37 | -0.48 | 498.17 | 498.84 | 487.08 | 289123 |
| 1725921600 | 494.51 | -1.97 | -0.40 | 500.39 | 503.62 | 492.075 | 331136 |
| 1725662400 | 496.48 | -7.69 | -1.53 | 506.52 | 508.22 | 492.44 | 395847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
