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 |
| Mar 11, 2016 | $45.38 | $45.80 | $44.81 | $45.72 | 301 000 |
| Mar 10, 2016 | $44.58 | $45.30 | $44.30 | $45.08 | 358 500 |
| Mar 09, 2016 | $44.50 | $44.81 | $44.07 | $44.61 | 232 800 |
| Mar 08, 2016 | $44.75 | $45.20 | $44.07 | $44.49 | 401 800 |
| Mar 07, 2016 | $43.54 | $45.25 | $43.16 | $45.05 | 358 400 |
| Mar 04, 2016 | $43.75 | $44.75 | $43.05 | $43.74 | 478 600 |
| Mar 03, 2016 | $42.61 | $43.82 | $42.46 | $43.64 | 539 300 |
| Mar 02, 2016 | $42.67 | $43.49 | $41.61 | $43.08 | 506 300 |
| Mar 01, 2016 | $41.95 | $43.53 | $41.33 | $43.23 | 1 378 800 |
| Feb 29, 2016 | $40.51 | $42.54 | $40.34 | $41.66 | 1 153 900 |
| Feb 26, 2016 | $39.02 | $40.76 | $38.68 | $40.62 | 564 900 |
| Feb 25, 2016 | $37.25 | $38.80 | $37.25 | $38.75 | 444 100 |
| Feb 24, 2016 | $36.42 | $37.20 | $35.00 | $36.53 | 322 800 |
| Feb 23, 2016 | $36.31 | $37.44 | $35.86 | $36.64 | 713 100 |
| Feb 22, 2016 | $34.46 | $36.78 | $34.13 | $36.71 | 562 600 |
| Feb 19, 2016 | $33.76 | $34.60 | $33.39 | $34.18 | 232 400 |
| Feb 18, 2016 | $34.34 | $34.76 | $33.78 | $34.01 | 410 000 |
| Feb 17, 2016 | $32.67 | $34.54 | $32.55 | $34.34 | 541 500 |
| Feb 16, 2016 | $32.54 | $32.78 | $30.33 | $32.40 | 537 100 |
| Feb 12, 2016 | $33.31 | $33.65 | $30.27 | $32.22 | 960 800 |
| Feb 11, 2016 | $31.03 | $34.40 | $28.28 | $33.02 | 2 005 100 |
| Feb 10, 2016 | $28.31 | $29.46 | $27.00 | $29.04 | 1 192 700 |
| Feb 09, 2016 | $29.12 | $31.30 | $27.46 | $27.52 | 902 600 |
| Feb 08, 2016 | $31.71 | $31.86 | $27.74 | $29.00 | 687 600 |
| Feb 05, 2016 | $39.64 | $40.14 | $31.02 | $32.01 | 863 700 |
