Register to chat with like-minded investors on our interactive forums.
HUBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 636.10 | -15.64 | -2.40% | 635.33 | 637.84 | 622.42 | 490,075 |
| Apr 24 2024 | 651.74 | -0.04 | -0.01% | 661.64 | 664.02 | 647.28 | 399,511 |
| Apr 23 2024 | 651.78 | 18.74 | 2.96% | 641.30 | 656.80 | 631.12 | 680,375 |
| Apr 22 2024 | 633.04 | 1.80 | 0.29% | 632.72 | 641.55 | 619.71 | 511,518 |
| Apr 19 2024 | 631.24 | -18.34 | -2.82% | 652.47 | 662.52 | 623.57 | 810,703 |
| Apr 18 2024 | 649.58 | 16.13 | 2.55% | 634.59 | 668.65 | 631.805 | 726,085 |
| Apr 17 2024 | 633.45 | -0.40 | -0.06% | 633.85 | 656.8799 | 633.24 | 556,938 |
| Apr 16 2024 | 633.85 | -3.78 | -0.59% | 633.81 | 635.77 | 628.985 | 338,167 |
| Apr 15 2024 | 637.63 | -25.72 | -3.88% | 667.00 | 667.00 | 637.27 | 345,523 |
| Apr 12 2024 | 663.35 | -18.67 | -2.74% | 677.74 | 679.30 | 653.915 | 474,077 |
| Apr 11 2024 | 682.02 | 24.31 | 3.70% | 660.01 | 682.66 | 660.01 | 521,458 |
| Apr 10 2024 | 657.71 | -1.42 | -0.22% | 652.44 | 662.78 | 648.48 | 345,153 |
| Apr 09 2024 | 659.13 | -11.02 | -1.64% | 669.64 | 678.61 | 656.61 | 538,980 |
| Apr 08 2024 | 670.15 | 0.15 | 0.02% | 670.00 | 674.50 | 657.75 | 457,115 |
| Apr 05 2024 | 670.00 | 12.15 | 1.85% | 678.38 | 687.23 | 669.89 | 872,907 |
| Apr 04 2024 | 657.85 | 31.15 | 4.97% | 630.00 | 693.85 | 628.86 | 3,057,364 |
| Apr 03 2024 | 626.70 | 16.73 | 2.74% | 605.43 | 637.44 | 605.43 | 680,587 |
| Apr 02 2024 | 609.97 | -26.88 | -4.22% | 619.575 | 622.18 | 608.21 | 614,227 |
| Apr 01 2024 | 636.85 | 10.29 | 1.64% | 624.09 | 649.20 | 622.06 | 710,401 |
| Mar 28 2024 | 626.56 | 3.23 | 0.52% | 623.27 | 628.98 | 619.14 | 437,243 |
| Mar 27 2024 | 623.33 | -8.70 | -1.38% | 636.09 | 637.91 | 609.56 | 441,086 |
| Mar 26 2024 | 632.03 | 2.21 | 0.35% | 632.06 | 635.22 | 626.07 | 444,295 |
| Mar 25 2024 | 629.82 | 8.07 | 1.30% | 614.46 | 633.08 | 614.30 | 323,149 |
| Mar 22 2024 | 621.75 | 1.23 | 0.20% | 618.49 | 623.66 | 603.99 | 364,997 |
| Mar 21 2024 | 620.52 | -5.12 | -0.82% | 628.79 | 631.57 | 619.45 | 549,791 |
| Mar 20 2024 | 625.64 | 12.93 | 2.11% | 614.52 | 628.23 | 610.20 | 308,846 |
| Mar 19 2024 | 612.71 | 12.86 | 2.14% | 597.68 | 615.00 | 589.165 | 341,103 |
| Mar 18 2024 | 599.85 | -1.25 | -0.21% | 605.03 | 608.155 | 598.135 | 240,269 |
| Mar 15 2024 | 601.10 | -28.91 | -4.59% | 618.73 | 622.00 | 600.41 | 480,343 |
| Mar 14 2024 | 630.01 | 5.01 | 0.80% | 626.83 | 637.765 | 620.06 | 488,254 |
| Mar 13 2024 | 625.00 | 3.84 | 0.62% | 621.00 | 628.4683 | 618.07 | 435,099 |
| Mar 12 2024 | 621.16 | 8.66 | 1.41% | 623.25 | 625.44 | 617.83 | 346,144 |
| Mar 11 2024 | 612.50 | 8.01 | 1.33% | 605.50 | 618.375 | 601.75 | 353,442 |
| Mar 08 2024 | 604.49 | -8.49 | -1.39% | 613.00 | 624.85 | 603.99 | 266,131 |
| Mar 07 2024 | 612.98 | 2.39 | 0.39% | 612.01 | 617.06 | 601.94 | 237,669 |
| Mar 06 2024 | 610.59 | 4.71 | 0.78% | 615.38 | 619.02 | 608.56 | 307,224 |
| Mar 05 2024 | 605.88 | -22.83 | -3.63% | 620.14 | 624.62 | 596.08 | 456,856 |
| Mar 04 2024 | 628.71 | -5.09 | -0.80% | 634.21 | 635.52 | 624.20 | 323,817 |
| Mar 01 2024 | 633.80 | 14.99 | 2.42% | 620.00 | 635.25 | 614.685 | 386,198 |
| Feb 29 2024 | 618.81 | 6.12 | 1.00% | 620.00 | 620.00 | 609.43 | 616,142 |
| Feb 28 2024 | 612.69 | -2.92 | -0.47% | 611.42 | 617.00 | 605.60 | 266,045 |
| Feb 27 2024 | 615.61 | 8.65 | 1.43% | 611.84 | 621.06 | 609.04 | 349,646 |
| Feb 26 2024 | 606.96 | 1.55 | 0.26% | 609.54 | 614.25 | 600.89 | 225,227 |
| Feb 23 2024 | 605.41 | 5.06 | 0.84% | 605.80 | 610.22 | 601.26 | 243,931 |
| Feb 22 2024 | 600.35 | 11.12 | 1.89% | 605.89 | 609.98 | 600.08 | 380,931 |
| Feb 21 2024 | 589.23 | -6.11 | -1.03% | 581.39 | 591.34 | 578.06 | 467,210 |
| Feb 20 2024 | 595.34 | -18.16 | -2.96% | 600.00 | 607.98 | 589.585 | 564,481 |
| Feb 16 2024 | 613.50 | 4.54 | 0.75% | 603.10 | 618.77 | 596.95 | 789,925 |
| Feb 15 2024 | 608.96 | -20.68 | -3.28% | 644.00 | 646.56 | 601.35 | 1,446,846 |
| Feb 14 2024 | 629.64 | 25.73 | 4.26% | 613.74 | 631.45 | 606.99 | 892,737 |
| Feb 13 2024 | 603.91 | -13.16 | -2.13% | 590.675 | 613.34 | 588.045 | 534,114 |
| Feb 12 2024 | 617.07 | -29.56 | -4.57% | 648.64 | 648.64 | 611.26 | 616,273 |
| Feb 09 2024 | 646.63 | 17.94 | 2.85% | 635.03 | 660.00 | 634.995 | 540,565 |
| Feb 08 2024 | 628.69 | 18.84 | 3.09% | 613.06 | 629.45 | 613.06 | 392,303 |
| Feb 07 2024 | 609.85 | 3.92 | 0.65% | 610.00 | 615.39 | 597.59 | 387,153 |
| Feb 06 2024 | 605.93 | 3.08 | 0.51% | 608.02 | 608.64 | 596.86 | 307,881 |
| Feb 05 2024 | 602.85 | -9.54 | -1.56% | 607.94 | 611.80 | 593.59 | 396,567 |
| Feb 02 2024 | 612.39 | -0.58 | -0.09% | 610.00 | 615.7199 | 599.25 | 443,804 |
| Feb 01 2024 | 612.97 | 1.97 | 0.32% | 614.06 | 621.99 | 605.1057 | 436,494 |
| Jan 31 2024 | 611.00 | -12.98 | -2.08% | 614.37 | 623.16 | 602.815 | 518,804 |
| Jan 30 2024 | 623.98 | 14.04 | 2.30% | 610.04 | 635.74 | 610.00 | 812,963 |
| Jan 29 2024 | 609.94 | 21.20 | 3.60% | 591.07 | 610.36 | 590.70 | 428,778 |
