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 |
| Mar 28, 2024 | $623.27 | $628.66 | $619.14 | $626.56 | 433 068 |
| Mar 27, 2024 | $636.09 | $637.91 | $609.56 | $623.33 | 363 774 |
| Mar 26, 2024 | $632.06 | $635.22 | $626.07 | $632.03 | 428 509 |
| Mar 25, 2024 | $614.46 | $633.08 | $614.30 | $629.82 | 314 488 |
| Mar 22, 2024 | $618.49 | $623.66 | $603.99 | $621.75 | 335 757 |
| Mar 21, 2024 | $625.22 | $631.57 | $619.45 | $620.52 | 479 859 |
| Mar 20, 2024 | $614.52 | $627.97 | $611.84 | $625.64 | 303 938 |
| Mar 19, 2024 | $597.68 | $615.00 | $589.17 | $612.71 | 325 853 |
| Mar 18, 2024 | $605.03 | $608.16 | $598.14 | $599.85 | 235 202 |
| Mar 15, 2024 | $618.73 | $619.20 | $600.58 | $601.10 | 318 849 |
| Mar 14, 2024 | $626.83 | $637.77 | $620.06 | $630.01 | 401 347 |
| Mar 13, 2024 | $621.00 | $628.47 | $618.07 | $625.00 | 401 222 |
| Mar 12, 2024 | $623.25 | $625.40 | $618.15 | $621.16 | 346 128 |
| Mar 11, 2024 | $605.50 | $618.38 | $601.75 | $612.50 | 301 048 |
| Mar 08, 2024 | $613.00 | $624.85 | $604.25 | $604.49 | 241 800 |
| Mar 07, 2024 | $612.01 | $617.06 | $601.94 | $612.98 | 218 462 |
| Mar 06, 2024 | $615.38 | $619.02 | $608.56 | $610.59 | 289 827 |
| Mar 05, 2024 | $620.14 | $624.62 | $596.18 | $605.88 | 426 900 |
| Mar 04, 2024 | $634.21 | $635.52 | $624.20 | $628.71 | 290 266 |
| Mar 01, 2024 | $620.00 | $635.25 | $614.69 | $633.80 | 377 370 |
| Feb 29, 2024 | $615.28 | $619.85 | $609.43 | $618.81 | 314 151 |
| Feb 28, 2024 | $611.42 | $617.00 | $605.60 | $612.69 | 262 019 |
| Feb 27, 2024 | $611.84 | $621.06 | $609.04 | $615.61 | 344 057 |
| Feb 26, 2024 | $609.54 | $614.25 | $600.89 | $606.96 | 223 414 |
| Feb 23, 2024 | $605.80 | $610.22 | $601.99 | $605.41 | 241 914 |
