HUBS

HubSpot Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
HubSpot Inc HUBS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
19.93 8.38% 257.73 249.36 262.28 257.73 237.80 12:41:12
more quote information »

HUBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week227.37262.28224.47240.63506,89430.3613.35%
1 Month242.09262.28205.07227.99428,27015.646.46%
3 Months173.58262.28167.6521216.07545,43384.1548.48%
6 Months177.52262.2890.835169.55793,12880.2145.18%
1 Year166.85262.2890.835167.47700,06590.8854.47%
3 Years71.85262.2865.70146.37558,876185.88258.71%
5 Years52.14262.2827.00118.70477,647205.59394.3%

HUBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 252.00 20.67 8.94% 232.75 255.65 230.92 916,455
Aug 04 2020 231.33 -8.78 -3.66% 239.28 240.33 227.325 642,483
Aug 03 2020 240.11 5.50 2.34% 234.81 242.38 234.81 366,586
Jul 31 2020 234.61 2.19 0.94% 234.86 234.86 226.13 345,694
Jul 30 2020 232.42 0.14 0.06% 227.37 234.45 224.47 263,251
Jul 29 2020 232.28 9.73 4.37% 227.01 234.23 222.501 294,318
Jul 28 2020 222.55 -4.39 -1.93% 226.19 227.9199 222.48 146,240
Jul 27 2020 226.94 4.15 1.86% 224.96 227.46 221.63 237,393
Jul 24 2020 222.79 -1.42 -0.63% 221.34 225.10 215.64 258,670
Jul 23 2020 224.21 -6.96 -3.01% 229.08 234.37 221.635 329,664
Jul 22 2020 231.17 0.55 0.24% 232.00 236.50 228.79 311,343
Jul 21 2020 230.62 0.98 0.43% 231.90 233.395 226.76 431,464
Jul 20 2020 229.64 9.58 4.35% 222.42 230.30 222.00 412,085
Jul 17 2020 220.06 5.06 2.35% 217.23 221.175 214.735 322,807
Jul 16 2020 215.00 -1.36 -0.63% 215.82 218.43 210.53 387,181
Jul 15 2020 216.36 4.37 2.06% 214.14 216.36 211.66 486,827
Jul 14 2020 211.99 -6.10 -2.8% 215.10 220.30 205.07 957,547
Jul 13 2020 218.09 -15.54 -6.65% 238.17 240.39 216.55 529,161
Jul 10 2020 233.63 -4.48 -1.88% 237.97 238.37 231.01 396,509
Jul 09 2020 238.11 -1.69 -0.7% 242.09 243.58 231.54 428,829
Jul 08 2020 239.80 2.31 0.97% 230.16 239.80 228.49 626,061
Jul 07 2020 237.4882 2.36 1.0% 233.33 243.16 233.01 692,536
Jul 06 2020 235.13 2.60 1.12% 236.10 242.625 233.05 793,640
See More Historical Prices »


Your Recent History
NYSE
HUBS
HubSpot
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.