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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $605.89 | $609.98 | $600.11 | $600.35 | 374 292 |
| Feb 21, 2024 | $581.39 | $591.34 | $578.06 | $589.23 | 454 397 |
| Feb 20, 2024 | $600.00 | $607.98 | $589.59 | $595.34 | 489 620 |
| Feb 16, 2024 | $603.10 | $618.76 | $596.95 | $613.50 | 706 439 |
| Feb 15, 2024 | $644.00 | $646.56 | $601.35 | $608.96 | 1 379 627 |
| Feb 14, 2024 | $613.74 | $631.45 | $606.99 | $629.64 | 742 814 |
| Feb 13, 2024 | $590.52 | $612.82 | $588.05 | $603.91 | 576 556 |
| Feb 12, 2024 | $639.52 | $641.01 | $611.26 | $617.07 | 615 709 |
| Feb 09, 2024 | $635.03 | $660.00 | $635.00 | $646.63 | 498 871 |
| Feb 08, 2024 | $613.06 | $629.45 | $613.06 | $628.69 | 387 251 |
| Feb 07, 2024 | $610.00 | $615.00 | $597.59 | $609.85 | 345 289 |
| Feb 06, 2024 | $608.02 | $608.13 | $596.86 | $605.93 | 265 427 |
| Feb 05, 2024 | $607.94 | $611.64 | $593.59 | $602.85 | 366 196 |
| Feb 02, 2024 | $610.00 | $615.72 | $599.25 | $612.39 | 442 066 |
| Feb 01, 2024 | $614.06 | $621.99 | $605.11 | $612.97 | 429 018 |
| Jan 31, 2024 | $614.37 | $623.16 | $602.82 | $611.00 | 443 977 |
| Jan 30, 2024 | $610.04 | $635.50 | $610.04 | $623.98 | 746 838 |
| Jan 29, 2024 | $591.07 | $610.36 | $591.07 | $609.94 | 376 096 |
| Jan 26, 2024 | $583.79 | $594.71 | $581.57 | $588.74 | 174 514 |
| Jan 25, 2024 | $592.15 | $596.51 | $578.34 | $585.73 | 255 884 |
| Jan 24, 2024 | $598.08 | $599.43 | $585.19 | $585.70 | 221 815 |
| Jan 23, 2024 | $592.30 | $595.22 | $583.06 | $590.97 | 300 179 |
| Jan 22, 2024 | $589.00 | $598.00 | $582.74 | $590.25 | 315 260 |
| Jan 19, 2024 | $579.39 | $582.63 | $570.80 | $581.40 | 331 573 |
| Jan 18, 2024 | $571.42 | $574.55 | $561.56 | $573.91 | 280 599 |
