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 |
| Feb 04, 2016 | $39.39 | $40.55 | $39.01 | $39.94 | 360 700 |
| Feb 03, 2016 | $38.58 | $39.77 | $37.45 | $39.61 | 452 600 |
| Feb 02, 2016 | $40.50 | $40.86 | $37.82 | $38.00 | 322 000 |
| Feb 01, 2016 | $40.22 | $41.06 | $38.78 | $40.80 | 221 300 |
| Jan 29, 2016 | $40.00 | $41.62 | $39.71 | $40.59 | 392 600 |
| Jan 28, 2016 | $40.70 | $40.97 | $38.05 | $40.03 | 742 000 |
| Jan 27, 2016 | $42.81 | $42.85 | $40.23 | $40.90 | 379 500 |
| Jan 26, 2016 | $45.45 | $45.63 | $42.25 | $42.95 | 665 500 |
| Jan 25, 2016 | $48.66 | $49.14 | $45.15 | $45.37 | 285 700 |
| Jan 22, 2016 | $49.09 | $50.00 | $48.62 | $49.07 | 195 900 |
| Jan 21, 2016 | $47.83 | $49.10 | $47.12 | $48.69 | 324 700 |
| Jan 20, 2016 | $47.03 | $48.78 | $43.71 | $47.99 | 319 200 |
| Jan 19, 2016 | $50.48 | $50.49 | $46.90 | $47.35 | 280 500 |
| Jan 15, 2016 | $49.25 | $50.10 | $47.87 | $50.04 | 239 300 |
| Jan 14, 2016 | $49.98 | $51.05 | $49.20 | $50.51 | 388 800 |
| Jan 13, 2016 | $52.97 | $53.59 | $49.17 | $49.94 | 214 100 |
| Jan 12, 2016 | $54.55 | $54.99 | $52.14 | $52.97 | 196 000 |
| Jan 11, 2016 | $52.47 | $53.97 | $51.81 | $53.91 | 232 700 |
| Jan 08, 2016 | $52.91 | $53.73 | $52.52 | $52.66 | 293 700 |
| Jan 07, 2016 | $53.75 | $53.84 | $52.42 | $52.76 | 209 600 |
| Jan 06, 2016 | $53.91 | $54.94 | $53.51 | $54.69 | 198 900 |
| Jan 05, 2016 | $54.77 | $54.96 | $53.80 | $54.65 | 226 400 |
