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 |
| Jan 17, 2024 | $560.66 | $565.15 | $546.48 | $564.09 | 314 138 |
| Jan 16, 2024 | $555.84 | $565.62 | $553.35 | $565.62 | 285 403 |
| Jan 12, 2024 | $572.51 | $573.98 | $561.00 | $561.35 | 278 602 |
| Jan 11, 2024 | $576.84 | $576.84 | $559.90 | $570.33 | 281 305 |
| Jan 10, 2024 | $573.24 | $577.99 | $565.99 | $569.89 | 297 691 |
| Jan 09, 2024 | $555.36 | $570.78 | $554.13 | $564.30 | 347 994 |
| Jan 08, 2024 | $547.36 | $560.67 | $543.99 | $557.17 | 318 872 |
| Jan 05, 2024 | $527.66 | $544.00 | $527.00 | $537.84 | 278 219 |
| Jan 04, 2024 | $530.93 | $541.08 | $529.52 | $530.25 | 281 348 |
| Jan 03, 2024 | $538.81 | $545.28 | $528.62 | $533.27 | 499 610 |
| Jan 02, 2024 | $572.94 | $573.46 | $540.28 | $547.86 | 738 584 |
| Dec 29, 2023 | $587.80 | $592.00 | $580.24 | $580.54 | 258 002 |
| Dec 28, 2023 | $585.54 | $593.37 | $579.93 | $589.05 | 260 450 |
| Dec 27, 2023 | $585.88 | $588.87 | $581.93 | $585.36 | 193 814 |
| Dec 26, 2023 | $580.10 | $586.29 | $575.93 | $584.56 | 195 150 |
| Dec 22, 2023 | $578.31 | $584.25 | $573.74 | $579.90 | 278 192 |
| Dec 21, 2023 | $573.93 | $580.53 | $570.63 | $578.31 | 338 733 |
| Dec 20, 2023 | $561.36 | $576.59 | $558.81 | $564.71 | 575 561 |
| Dec 19, 2023 | $562.68 | $574.00 | $562.68 | $567.35 | 338 875 |
| Dec 18, 2023 | $555.23 | $566.15 | $553.81 | $563.67 | 282 546 |
| Dec 15, 2023 | $555.23 | $565.74 | $550.00 | $557.72 | 448 951 |
| Dec 14, 2023 | $540.00 | $556.41 | $539.91 | $553.35 | 724 769 |
| Dec 13, 2023 | $527.00 | $537.01 | $518.75 | $533.79 | 423 889 |
| Dec 12, 2023 | $512.81 | $528.76 | $505.25 | $527.24 | 569 313 |
| Dec 11, 2023 | $500.06 | $507.51 | $497.99 | $501.70 | 186 800 |
