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 |
| Sep 28, 2023 | $480.00 | $495.48 | $476.98 | $491.00 | 240 374 |
| Sep 27, 2023 | $472.27 | $488.89 | $470.89 | $483.37 | 374 377 |
| Sep 26, 2023 | $478.78 | $481.67 | $466.11 | $468.24 | 544 326 |
| Sep 25, 2023 | $479.47 | $487.32 | $478.32 | $483.24 | 231 256 |
| Sep 22, 2023 | $483.79 | $487.58 | $478.60 | $482.39 | 286 073 |
| Sep 21, 2023 | $498.27 | $499.25 | $480.00 | $480.36 | 583 161 |
| Sep 20, 2023 | $505.87 | $515.65 | $504.88 | $505.02 | 253 144 |
| Sep 19, 2023 | $506.55 | $512.86 | $503.74 | $512.45 | 313 623 |
| Sep 18, 2023 | $507.64 | $514.88 | $506.74 | $510.34 | 402 252 |
| Sep 15, 2023 | $507.52 | $512.57 | $502.00 | $511.74 | 700 610 |
| Sep 14, 2023 | $521.60 | $524.44 | $510.42 | $513.52 | 419 428 |
| Sep 13, 2023 | $524.32 | $530.39 | $517.42 | $519.41 | 401 881 |
| Sep 12, 2023 | $533.70 | $539.36 | $528.89 | $529.67 | 247 087 |
| Sep 11, 2023 | $539.48 | $544.89 | $536.70 | $542.40 | 290 141 |
| Sep 08, 2023 | $550.00 | $556.76 | $537.08 | $537.19 | 339 506 |
| Sep 07, 2023 | $537.18 | $552.06 | $532.97 | $550.58 | 455 079 |
| Sep 06, 2023 | $547.09 | $557.33 | $543.70 | $544.14 | 621 392 |
| Sep 05, 2023 | $557.05 | $555.04 | $542.06 | $550.45 | 442 855 |
| Sep 01, 2023 | $550.00 | $558.62 | $548.22 | $551.61 | 454 670 |
| Aug 31, 2023 | $531.73 | $547.97 | $533.03 | $546.52 | 368 527 |
| Aug 30, 2023 | $525.27 | $533.08 | $523.98 | $530.80 | 312 400 |
| Aug 29, 2023 | $507.10 | $525.29 | $508.61 | $525.10 | 247 911 |
| Aug 28, 2023 | $514.27 | $518.02 | $508.93 | $511.52 | 264 059 |
| Aug 25, 2023 | $504.49 | $515.58 | $499.20 | $512.75 | 422 434 |
| Aug 24, 2023 | $521.00 | $522.00 | $503.16 | $503.18 | 247 309 |
