HubSpot Inc (096)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.6 | 2.00589970501 | 678 | 691.6 | 670.6 | 76 | 678.04379367 | DE |
| 4 | 1.8 | 0.260945201508 | 689.8 | 713.2 | 665.2 | 91 | 683.49499803 | DE |
| 12 | 195 | 39.2670157068 | 496.6 | 722.6 | 488.9 | 151 | 637.51735081 | DE |
| 26 | 255.7 | 58.660243175 | 435.9 | 722.6 | 375 | 111 | 562.36532175 | DE |
| 52 | 177 | 34.3956471045 | 514.6 | 722.6 | 375 | 134 | 564.30245362 | DE |
| 156 | 239 | 52.8060097216 | 452.6 | 722.6 | 252.1 | 109 | 463.65090071 | DE |
| 260 | 389.3 | 128.779358253 | 302.3 | 764.8 | 252.1 | 96 | 480.59552498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 684.79999 | -0.2 | -0.03 | 685 | 685 | 681.4 | 15 |
| 1736458020 | 685 | -4 | -0.58 | 685.4 | 685.4 | 684.79999 | 4 |
| 1736371620 | 689 | 16.2 | 2.41 | 678.79999 | 689 | 676.79999 | 56 |
| 1736285220 | 672.79999 | -8.6 | -1.26 | 682 | 688.2 | 670.6 | 205 |
| 1736198820 | 681.4 | 5.4 | 0.80 | 678 | 688.8 | 678 | 99 |
| 1735939620 | 676 | 0 | 0.00 | 676.6 | 682.4 | 675.4 | 22 |
| 1735853220 | 676 | 0.6 | 0.09 | 670.2 | 680 | 670.2 | 78 |
| 1735594020 | 675.4 | -13.4 | -1.95 | 674.4 | 680.2 | 673.6 | 18 |
| 1735334820 | 688.8 | 4.8 | 0.70 | 692.2 | 698 | 685.4 | 12 |
| 1734989220 | 684 | -1.4 | -0.20 | 688.8 | 698 | 682.4 | 63 |
| 1734730020 | 685.4 | 11 | 1.63 | 680.2 | 689.8 | 665.2 | 163 |
| 1734643620 | 674.4 | -9.4 | -1.37 | 674 | 684 | 668.4 | 327 |
| 1734557220 | 683.79999 | -20.4 | -2.90 | 711 | 711 | 683.79999 | 48 |
| 1734470820 | 704.2 | -7.2 | -1.01 | 705.6 | 713.2 | 700.4 | 203 |
| 1734384420 | 711.4 | 20.8 | 3.01 | 689.8 | 711.4 | 687.4 | 47 |
| 1734125220 | 690.6 | -3.6 | -0.52 | 705 | 705 | 687.2 | 81 |
| 1734038820 | 694.2 | -6.2 | -0.89 | 695 | 695 | 694.2 | 32 |
| 1733952420 | 700.4 | 26.8 | 3.98 | 678.4 | 704.2 | 678.4 | 70 |
| 1733866020 | 673.6 | -25.6 | -3.66 | 696 | 703 | 673.6 | 161 |
| 1733779620 | 699.2 | -1.2 | -0.17 | 699.4 | 711 | 694.8 | 55 |
| 1733520420 | 700.4 | -0.6 | -0.09 | 700.8 | 712.2 | 681.2 | 218 |
| 1733434020 | 701 | -18 | -2.50 | 722.6 | 722.6 | 701 | 216 |
| 1733347620 | 719 | 39 | 5.74 | 700 | 722.4 | 694 | 170 |
| 1733261220 | 680 | -8.2 | -1.19 | 692.6 | 692.6 | 667.2 | 314 |
| 1733174820 | 688.2 | 2 | 0.29 | 683.2 | 694.6 | 683.2 | 110 |
| 1732915620 | 686.2 | -3.6 | -0.52 | 689.8 | 689.8 | 681.4 | 72 |
| 1732829220 | 689.8 | 6.2 | 0.91 | 683 | 689.8 | 683 | 11 |
| 1732742820 | 683.6 | -15.4 | -2.20 | 690.2 | 690.2 | 676.79999 | 323 |
| 1732656420 | 699 | 2.6 | 0.37 | 695.4 | 699 | 690.2 | 65 |
| 1732570020 | 696.4 | -17.8 | -2.49 | 712.8 | 718.4 | 696.4 | 101 |
| 1732310820 | 714.2 | 28.4 | 4.14 | 684.79999 | 714.2 | 684.79999 | 208 |
| 1732224420 | 685.79999 | 32 | 4.89 | 655.2 | 695.2 | 655 | 258 |
| 1732138020 | 653.79999 | 13.4 | 2.09 | 643 | 659.6 | 643 | 84 |
| 1732051620 | 640.4 | 8.8 | 1.39 | 630 | 640.6 | 623 | 105 |
| 1731965220 | 631.6 | -13.6 | -2.11 | 646 | 646 | 631.6 | 230 |
| 1731705960 | 645.2 | -13.4 | -2.03 | 659.4 | 659.4 | 636.6 | 60 |
| 1731619560 | 658.6 | -5.2 | -0.78 | 666 | 671.2 | 639.2 | 107 |
| 1731533160 | 663.79999 | 1.6 | 0.24 | 663 | 681.79999 | 655.4 | 203 |
| 1731446820 | 662.2 | 21 | 3.28 | 642.79999 | 662.2 | 633 | 317 |
| 1731360420 | 641.2 | 26.2 | 4.26 | 610.4 | 644 | 610.4 | 578 |
| 1731101220 | 615 | 4.2 | 0.69 | 601 | 615 | 584.6 | 149 |
| 1731014760 | 610.79999 | 57.4 | 10.37 | 590 | 612.79999 | 585 | 858 |
| 1730928360 | 553.4 | 21.2 | 3.98 | 545.4 | 560 | 539.79999 | 854 |
| 1730841960 | 532.2 | 11.8 | 2.27 | 518.6 | 534.79999 | 518.6 | 43 |
| 1730755560 | 520.4 | -4.4 | -0.84 | 519.4 | 522.6 | 515.79999 | 65 |
| 1730496360 | 524.79999 | 13.8 | 2.70 | 515.6 | 530.6 | 513.79999 | 14 |
| 1730409960 | 511 | -9 | -1.73 | 514.2 | 514.2 | 507.6 | 26 |
| 1730323560 | 520 | 0.2 | 0.04 | 519.6 | 522.6 | 517.79999 | 66 |
| 1730237160 | 519.79999 | 0.4 | 0.08 | 513.4 | 524.2 | 513 | 111 |
| 1730150760 | 519.4 | -5.2 | -0.99 | 525 | 526.6 | 519.4 | 68 |
| 1729888020 | 524.6 | 13.8 | 2.70 | 509.6 | 524.6 | 509.6 | 38 |
| 1729801560 | 510.8 | 19.9 | 4.05 | 489.8 | 513.4 | 489.2 | 51 |
| 1729715160 | 490.9 | 1.7 | 0.35 | 488.9 | 495.9 | 488.9 | 174 |
| 1729628760 | 489.2 | 0 | 0.00 | 489.2 | 489.2 | 489.2 | 5 |
| 1729542360 | 489.2 | -3.3 | -0.67 | 496.6 | 499 | 489.2 | 250 |
| 1729283160 | 492.5 | 2 | 0.41 | 494.4 | 494.4 | 488.2 | 35 |
| 1729196760 | 490.5 | 1.2 | 0.25 | 485.3 | 492.6 | 485.3 | 46 |
| 1729110360 | 489.3 | -14.3 | -2.84 | 505.4 | 505.8 | 489.3 | 84 |
| 1729023960 | 503.6 | -7.6 | -1.49 | 512.6 | 517.4 | 503.6 | 65 |
| 1728937620 | 511.2 | -1.8 | -0.35 | 514.2 | 516.4 | 507.8 | 74 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
