HubSpot Inc (H2UB34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.06 | -9.88867059594 | 91.62 | 91.62 | 82.23 | 183 | 86.04847203 | DR |
| 4 | -12.12 | -12.8010139417 | 94.68 | 99.9 | 82.23 | 256 | 90.90371324 | DR |
| 12 | -4.29 | -4.93955094991 | 86.85 | 99.9 | 82.23 | 159 | 89.36824728 | DR |
| 26 | 27.96 | 51.2087912088 | 54.6 | 99.9 | 54.3 | 141 | 78.39520232 | DR |
| 52 | 22.1 | 36.553092954 | 60.46 | 99.9 | 49.98 | 120 | 74.20928769 | DR |
| 156 | 42.56 | 106.4 | 40 | 99.9 | 24.88 | 1316 | 35.72754986 | DR |
| 260 | 12.76 | 18.2808022923 | 69.8 | 99.9 | 24.88 | 1246 | 36.28970266 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 82.56 | 0.12 | 0.15 | 82.56 | 82.56 | 82.56 | 2 |
| 1740432600 | 82.44 | 0 | 0.00 | 82.44 | 82.44 | 82.44 | 0 |
| 1740173400 | 82.44 | -3.6 | -4.18 | 82.23 | 82.44 | 82.23 | 11 |
| 1740087000 | 86.04 | -3.15 | -3.53 | 85.86 | 86.04 | 84.96 | 709 |
| 1740000540 | 89.19 | -2.43 | -2.65 | 89.97 | 89.97 | 88.29 | 11 |
| 1739914140 | 91.62 | -2.4 | -2.55 | 91.62 | 91.62 | 91.62 | 2 |
| 1739827800 | 94.02 | 0 | 0.00 | 94.02 | 94.02 | 94.02 | 0 |
| 1739568600 | 94.02 | -0.03 | -0.03 | 94.02 | 94.02 | 94.02 | 7 |
| 1739482140 | 94.05 | 4.08 | 4.53 | 89.97 | 99.9 | 89.97 | 631 |
| 1739395740 | 89.97 | -1.13 | -1.24 | 89.97 | 89.97 | 89.97 | 5 |
| 1739309400 | 91.1 | -2 | -2.15 | 92.95 | 92.95 | 89.97 | 540 |
| 1739222940 | 93.1 | 3.51 | 3.92 | 92.35 | 93.1 | 92.35 | 180 |
| 1738963800 | 89.59 | -0.04 | -0.04 | 89.2 | 89.59 | 89.2 | 506 |
| 1738877340 | 89.63 | 0 | 0.00 | 89.63 | 89.63 | 89.63 | 0 |
| 1738790940 | 89.63 | 1.31 | 1.48 | 89.63 | 89.63 | 89.63 | 5 |
| 1738704600 | 88.32 | -1.19 | -1.33 | 88.32 | 88.32 | 88.32 | 7 |
| 1738618200 | 89.51 | -1.78 | -1.95 | 89.97 | 89.97 | 88.7 | 694 |
| 1738358940 | 91.29 | 0.41 | 0.45 | 91.29 | 91.29 | 91.29 | 8 |
| 1738272540 | 90.88 | -0.72 | -0.79 | 92.22 | 92.22 | 90.88 | 265 |
| 1738186200 | 91.6 | -2.9 | -3.07 | 91.98 | 91.98 | 91.6 | 20 |
| 1738099740 | 94.5 | 4.86 | 5.42 | 94.68 | 94.68 | 94.5 | 751 |
| 1738013340 | 89.64 | 2.73 | 3.14 | 85.59 | 90.82 | 85.59 | 22 |
| 1737754200 | 86.91 | 0.93 | 1.08 | 86.91 | 86.91 | 86.91 | 4 |
| 1737667740 | 85.98 | -0.77 | -0.89 | 85.98 | 85.98 | 85.98 | 2 |
| 1737581400 | 86.75 | 0 | 0.00 | 86.75 | 86.75 | 86.75 | 0 |
| 1737495000 | 86.75 | 0.44 | 0.51 | 84.97 | 86.75 | 84.97 | 128 |
| 1737408600 | 86.31 | 0 | 0.00 | 86.31 | 86.31 | 86.31 | 0 |
| 1737149400 | 86.31 | -0.44 | -0.51 | 86.22 | 86.31 | 86.22 | 15 |
| 1737062940 | 86.75 | 0.89 | 1.04 | 86.7 | 86.75 | 86.7 | 22 |
| 1736976540 | 85.86 | 0 | 0.00 | 86.04 | 86.04 | 85.86 | 37 |
| 1736890140 | 85.86 | 1.08 | 1.27 | 85.26 | 85.86 | 85.26 | 124 |
| 1736803740 | 84.78 | -1.26 | -1.46 | 84.78 | 84.78 | 84.78 | 10 |
| 1736544540 | 86.04 | 0.7 | 0.82 | 86.04 | 86.04 | 86.04 | 11 |
| 1736458140 | 85.34 | -2.01 | -2.30 | 85.34 | 85.34 | 85.34 | 8 |
| 1736371740 | 87.35 | 1.77 | 2.07 | 86.68 | 87.35 | 86.68 | 405 |
| 1736285400 | 85.58 | -0.36 | -0.42 | 85.58 | 85.58 | 85.58 | 2 |
| 1736198940 | 85.94 | 0.42 | 0.49 | 85.94 | 85.94 | 85.94 | 17 |
| 1735939740 | 85.52 | -0.24 | -0.28 | 85 | 85.52 | 85 | 621 |
| 1735853400 | 85.76 | -0.44 | -0.51 | 86.13 | 86.13 | 84.87 | 40 |
| 1735594200 | 86.2 | -1.37 | -1.56 | 86.04 | 86.2 | 86.04 | 134 |
| 1735334940 | 87.57 | -2.33 | -2.59 | 89.01 | 89.01 | 87.57 | 221 |
| 1735248540 | 89.9 | 1.43 | 1.62 | 89.46 | 89.9 | 88.92 | 159 |
| 1734989340 | 88.47 | 1.17 | 1.34 | 88.05 | 89.01 | 88.05 | 221 |
| 1734730200 | 87.3 | 1.02 | 1.18 | 84.97 | 87.57 | 84.33 | 141 |
| 1734643800 | 86.28 | -5.09 | -5.57 | 85.32 | 86.28 | 85.32 | 595 |
| 1734557400 | 91.37 | 1.01 | 1.12 | 91.08 | 91.37 | 91.08 | 35 |
| 1734470940 | 90.36 | -0.24 | -0.26 | 90.36 | 90.36 | 90.36 | 2 |
| 1734384540 | 90.6 | 2.67 | 3.04 | 90.6 | 90.6 | 90.18 | 21 |
| 1734125340 | 87.93 | -0.18 | -0.20 | 87.93 | 87.93 | 87.93 | 7 |
| 1734039000 | 88.11 | -0.15 | -0.17 | 88.11 | 88.11 | 88.11 | 13 |
| 1733952540 | 88.26 | 0.24 | 0.27 | 88.2 | 88.26 | 88.2 | 2 |
| 1733866140 | 88.02 | -1.71 | -1.91 | 88.02 | 88.02 | 88.02 | 3 |
| 1733779740 | 89.73 | -0.54 | -0.60 | 89.73 | 89.73 | 89.73 | 13 |
| 1733520600 | 90.27 | 1.97 | 2.23 | 91.53 | 91.53 | 90.27 | 22 |
| 1733434200 | 88.3 | -3.05 | -3.34 | 92.16 | 92.16 | 88.3 | 158 |
| 1733347800 | 91.35 | 4.5 | 5.18 | 91.53 | 91.68 | 91.35 | 520 |
| 1733261340 | 86.85 | -0.7 | -0.80 | 86.85 | 86.85 | 86.85 | 9 |
| 1733174940 | 87.55 | 1.73 | 2.02 | 87.48 | 87.55 | 87.48 | 33 |
| 1732915740 | 85.82 | 0.78 | 0.92 | 87.84 | 87.84 | 85.82 | 368 |
| 1732829400 | 85.04 | 0 | 0.00 | 85.04 | 85.04 | 85.04 | 0 |
| 1732743000 | 85.04 | 0.69 | 0.82 | 85.04 | 85.04 | 85.04 | 22 |
| 1732656600 | 84.35 | -0.85 | -1.00 | 85.6 | 85.6 | 84.35 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
