NYSE:HUBS
HubSpot Inc Stock Price (Quote)
$600.27
+9.38 (+1.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $582.00 | $693.85 | Friday, 3rd May 2024 HUBS stock ended at $600.27. This is 1.59% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.16% from a day low at $595.00 to a day high of $607.86. |
| 90 days | $578.06 | $693.85 | |
| 52 weeks | $407.23 | $693.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $516.83 | $526.88 | $514.54 | $521.07 | 295 977 |
| Jun 09, 2023 | $520.27 | $529.16 | $512.20 | $516.91 | 492 630 |
| Jun 08, 2023 | $501.87 | $523.90 | $496.37 | $517.40 | 494 049 |
| Jun 07, 2023 | $529.37 | $533.82 | $498.92 | $503.30 | 824 143 |
| Jun 06, 2023 | $525.30 | $534.94 | $522.26 | $530.29 | 331 664 |
| Jun 05, 2023 | $521.91 | $535.12 | $518.64 | $528.59 | 511 770 |
| Jun 02, 2023 | $520.47 | $530.69 | $520.00 | $524.14 | 656 174 |
| Jun 01, 2023 | $508.26 | $526.45 | $503.24 | $517.79 | 482 884 |
| May 31, 2023 | $504.74 | $519.94 | $502.63 | $517.99 | 847 225 |
| May 30, 2023 | $510.49 | $522.00 | $505.20 | $510.38 | 796 242 |
| May 26, 2023 | $496.33 | $505.45 | $490.42 | $496.21 | 412 461 |
| May 25, 2023 | $498.15 | $498.15 | $488.70 | $488.74 | 353 298 |
| May 24, 2023 | $477.43 | $490.47 | $473.44 | $490.12 | 388 376 |
| May 23, 2023 | $492.31 | $497.54 | $480.56 | $481.18 | 567 253 |
| May 22, 2023 | $479.00 | $497.21 | $478.22 | $494.43 | 596 232 |
| May 19, 2023 | $480.60 | $485.50 | $477.60 | $480.51 | 544 471 |
| May 18, 2023 | $487.45 | $488.10 | $477.86 | $482.72 | 932 552 |
| May 17, 2023 | $476.71 | $487.74 | $476.46 | $485.25 | 666 705 |
| May 16, 2023 | $470.00 | $474.53 | $465.33 | $474.46 | 444 730 |
| May 15, 2023 | $461.43 | $473.31 | $460.01 | $471.14 | 475 529 |
| May 12, 2023 | $458.64 | $466.08 | $458.21 | $462.17 | 483 107 |
| May 11, 2023 | $461.14 | $463.99 | $456.42 | $461.47 | 485 735 |
| May 10, 2023 | $453.93 | $464.06 | $453.74 | $459.71 | 503 147 |
| May 09, 2023 | $441.60 | $449.77 | $441.11 | $447.73 | 422 447 |
| May 08, 2023 | $442.63 | $446.78 | $436.55 | $444.90 | 533 169 |
