HUBS

HubSpot Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
HubSpot Inc HUBS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
22.75 4.79% 498.05 20:00:00
Open Price Low Price High Price Close Price Prev Close
481.97 478.40 503.28 498.05 475.30
more quote information »

HUBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week506.43518.26462.48495.92686,575-8.38-1.65%
1 Month533.54574.83462.48516.13581,762-35.49-6.65%
3 Months522.86574.83415.42491.50573,595-24.81-4.75%
6 Months346.55574.83342.39447.59549,283151.5043.72%
1 Year173.58574.83167.6521353.45536,832324.47186.93%
3 Years114.80574.8390.835216.10580,263383.25333.84%
5 Years44.54574.8341.63171.77507,866453.511,018.21%

HUBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 498.05 22.75 4.79% 481.97 503.28 478.40 429,379
May 13 2021 475.30 -13.01 -2.66% 497.24 498.27 462.48 457,235
May 12 2021 488.31 -18.01 -3.56% 497.35 497.64 478.50 480,398
May 11 2021 506.32 19.89 4.09% 470.05 516.23 470.00 503,736
May 10 2021 486.43 -23.23 -4.56% 505.00 505.00 476.4003 839,805
May 07 2021 509.66 18.54 3.78% 506.43 518.26 496.23 1,151,703
May 06 2021 491.12 -11.89 -2.36% 505.50 514.97 475.24 1,494,143
May 05 2021 503.01 4.35 0.87% 501.42 519.77 497.44 613,307
May 04 2021 498.66 -22.12 -4.25% 507.94 510.0217 480.01 687,542
May 03 2021 520.78 -5.67 -1.08% 537.32 539.9705 513.98 471,865
Apr 30 2021 526.45 -13.78 -2.55% 530.06 550.6299 525.15 476,440
Apr 29 2021 540.23 -17.58 -3.15% 564.18 564.18 531.50 464,901
Apr 28 2021 557.81 -5.82 -1.03% 558.80 563.36 548.2046 330,389
Apr 27 2021 563.63 -9.24 -1.61% 574.83 574.83 561.41 323,680
Apr 26 2021 572.87 8.24 1.46% 562.36 574.50 552.56 574,118
Apr 23 2021 564.63 30.47 5.7% 539.35 564.94 535.00 873,433
Apr 22 2021 534.16 27.63 5.45% 518.98 534.74 512.01 600,450
Apr 21 2021 506.53 8.82 1.77% 495.21 516.52 491.0801 403,063
Apr 20 2021 497.71 -12.23 -2.4% 502.20 511.59 493.28 404,778
Apr 19 2021 509.94 -11.24 -2.16% 515.67 524.3299 506.2026 269,390
Apr 16 2021 521.18 -9.81 -1.85% 533.54 534.975 516.13 320,182
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.