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 |
| Jul 19, 2023 | $566.96 | $571.60 | $556.88 | $568.62 | 340 356 |
| Jul 18, 2023 | $556.69 | $566.25 | $550.95 | $561.67 | 432 220 |
| Jul 17, 2023 | $549.69 | $562.24 | $548.47 | $557.33 | 468 610 |
| Jul 14, 2023 | $557.99 | $569.10 | $552.49 | $555.36 | 440 894 |
| Jul 13, 2023 | $545.72 | $558.25 | $545.72 | $550.96 | 297 551 |
| Jul 12, 2023 | $547.91 | $549.00 | $536.25 | $543.03 | 347 685 |
| Jul 11, 2023 | $535.00 | $544.20 | $529.90 | $540.21 | 384 816 |
| Jul 10, 2023 | $513.98 | $530.00 | $511.87 | $529.94 | 378 525 |
| Jul 07, 2023 | $520.00 | $526.99 | $511.87 | $512.86 | 311 262 |
| Jul 06, 2023 | $510.57 | $521.97 | $497.03 | $521.24 | 614 413 |
| Jul 05, 2023 | $519.62 | $524.27 | $511.14 | $520.86 | 547 621 |
| Jul 03, 2023 | $529.62 | $533.45 | $518.73 | $525.72 | 244 535 |
| Jun 30, 2023 | $520.91 | $535.90 | $519.00 | $532.09 | 665 145 |
| Jun 29, 2023 | $522.60 | $528.65 | $511.41 | $516.41 | 329 429 |
| Jun 28, 2023 | $514.13 | $532.00 | $514.13 | $524.68 | 460 209 |
| Jun 27, 2023 | $512.61 | $520.39 | $507.85 | $515.79 | 318 552 |
| Jun 26, 2023 | $509.93 | $522.50 | $504.63 | $508.29 | 312 860 |
| Jun 23, 2023 | $512.17 | $521.99 | $506.71 | $512.21 | 317 628 |
| Jun 22, 2023 | $501.32 | $519.18 | $500.01 | $518.35 | 386 553 |
| Jun 21, 2023 | $515.45 | $517.04 | $500.72 | $507.72 | 334 835 |
| Jun 20, 2023 | $513.78 | $522.85 | $509.67 | $515.64 | 342 053 |
| Jun 16, 2023 | $526.42 | $532.18 | $515.58 | $519.32 | 698 883 |
| Jun 15, 2023 | $500.04 | $523.64 | $498.12 | $520.02 | 469 542 |
| Jun 14, 2023 | $508.00 | $513.89 | $499.33 | $503.94 | 607 557 |
| Jun 13, 2023 | $517.50 | $518.71 | $491.80 | $512.67 | 1 182 215 |
