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 |
| Aug 23, 2023 | $506.72 | $517.52 | $503.81 | $514.22 | 270 472 |
| Aug 22, 2023 | $506.83 | $510.46 | $500.56 | $504.54 | 319 748 |
| Aug 21, 2023 | $505.97 | $514.76 | $501.13 | $503.02 | 473 963 |
| Aug 18, 2023 | $486.00 | $509.75 | $486.00 | $504.93 | 593 211 |
| Aug 17, 2023 | $506.00 | $513.31 | $491.56 | $491.83 | 492 304 |
| Aug 16, 2023 | $510.42 | $519.98 | $506.60 | $510.07 | 662 290 |
| Aug 15, 2023 | $507.76 | $514.29 | $504.78 | $508.56 | 286 035 |
| Aug 14, 2023 | $502.51 | $511.25 | $502.27 | $508.08 | 414 710 |
| Aug 11, 2023 | $503.00 | $516.11 | $501.28 | $507.77 | 526 214 |
| Aug 10, 2023 | $494.20 | $509.41 | $491.06 | $507.03 | 725 612 |
| Aug 09, 2023 | $482.75 | $492.51 | $479.55 | $488.07 | 551 768 |
| Aug 08, 2023 | $484.10 | $489.56 | $477.51 | $484.11 | 507 896 |
| Aug 07, 2023 | $483.57 | $494.64 | $478.55 | $494.16 | 651 449 |
| Aug 04, 2023 | $497.92 | $505.23 | $481.32 | $483.69 | 1 160 826 |
| Aug 03, 2023 | $514.58 | $515.53 | $489.19 | $490.00 | 1 781 620 |
| Aug 02, 2023 | $569.43 | $567.84 | $542.31 | $553.23 | 889 661 |
| Aug 01, 2023 | $572.42 | $579.09 | $567.20 | $576.36 | 463 657 |
| Jul 31, 2023 | $562.70 | $581.40 | $560.33 | $580.55 | 582 360 |
| Jul 28, 2023 | $560.56 | $561.19 | $548.00 | $556.86 | 322 552 |
| Jul 27, 2023 | $557.99 | $563.28 | $544.63 | $548.37 | 400 215 |
| Jul 26, 2023 | $545.90 | $556.21 | $542.00 | $548.79 | 231 384 |
| Jul 25, 2023 | $544.45 | $557.14 | $542.80 | $551.12 | 469 956 |
| Jul 24, 2023 | $550.10 | $552.89 | $527.55 | $536.12 | 350 093 |
| Jul 21, 2023 | $547.85 | $551.44 | $542.31 | $544.31 | 316 343 |
| Jul 20, 2023 | $560.28 | $564.06 | $537.49 | $540.10 | 705 757 |
