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 |
| Dec 08, 2023 | $488.46 | $506.70 | $485.78 | $502.04 | 324 084 |
| Dec 07, 2023 | $495.74 | $497.13 | $490.10 | $492.04 | 288 166 |
| Dec 06, 2023 | $503.11 | $507.82 | $497.57 | $497.79 | 296 051 |
| Dec 05, 2023 | $502.35 | $507.91 | $496.96 | $503.00 | 284 292 |
| Dec 04, 2023 | $512.01 | $517.28 | $506.38 | $506.99 | 597 552 |
| Dec 01, 2023 | $494.45 | $517.24 | $492.20 | $516.97 | 808 558 |
| Nov 30, 2023 | $500.00 | $508.29 | $488.26 | $493.93 | 778 321 |
| Nov 29, 2023 | $482.01 | $499.15 | $482.01 | $496.52 | 821 833 |
| Nov 28, 2023 | $462.55 | $476.89 | $462.55 | $475.59 | 354 817 |
| Nov 27, 2023 | $466.64 | $472.90 | $465.25 | $465.42 | 287 231 |
| Nov 24, 2023 | $466.11 | $468.35 | $462.79 | $466.86 | 126 186 |
| Nov 22, 2023 | $476.22 | $476.22 | $467.01 | $467.69 | 323 634 |
| Nov 21, 2023 | $466.80 | $476.87 | $466.21 | $471.60 | 343 523 |
| Nov 20, 2023 | $470.55 | $481.67 | $470.05 | $475.46 | 407 598 |
| Nov 17, 2023 | $464.50 | $469.87 | $459.63 | $468.62 | 447 006 |
| Nov 16, 2023 | $468.00 | $472.31 | $462.03 | $465.67 | 534 288 |
| Nov 15, 2023 | $457.02 | $469.86 | $456.99 | $468.32 | 881 601 |
| Nov 14, 2023 | $444.30 | $457.60 | $444.30 | $455.30 | 725 310 |
| Nov 13, 2023 | $428.00 | $436.48 | $425.07 | $431.73 | 549 194 |
| Nov 10, 2023 | $413.95 | $429.57 | $413.95 | $428.92 | 720 771 |
| Nov 09, 2023 | $465.00 | $465.00 | $413.37 | $415.12 | 1 942 058 |
| Nov 08, 2023 | $437.36 | $444.98 | $435.21 | $442.15 | 1 012 912 |
| Nov 07, 2023 | $429.00 | $446.86 | $427.35 | $437.89 | 1 495 198 |
| Nov 06, 2023 | $427.56 | $427.56 | $414.54 | $420.50 | 667 805 |
| Nov 03, 2023 | $418.87 | $422.91 | $408.62 | $422.89 | 1 310 009 |
