HubSpot Inc (HUBS) Historical Stock Data

365.50 ↓19.73 (-5.12%)
As of August 9, 2022, 3:26pm EST.

Historical Data

In the past 30 trading days, HUBS is up 0.79% a day on average. There have been 17 days where HubSpot Inc closed green and 13 days where HUBS closed red.

DateOpenCloseChangeLowHighVolume
2022-08-08372.80385.22↑$12.42 (3.33%)372.27393.390.93M
2022-08-05361.00372.99↑$11.99 (3.32%)356.00385.371.39M
2022-08-04348.81355.46↑$6.65 (1.91%)338.05355.46884.80K
2022-08-03331.00350.18↑$19.18 (5.79%)331.00354.900.90M
2022-08-02310.00328.33↑$18.33 (5.91%)309.42331.850.90M
2022-08-01301.34313.83↑$12.49 (4.14%)297.64321.64680.59K
2022-07-29301.51308.00↑$6.49 (2.15%)296.45309.20542.05K
2022-07-28290.87300.73↑$9.86 (3.39%)281.22302.580.92M
2022-07-27283.71295.88↑$12.17 (4.29%)280.50296.90805.50K
2022-07-26281.30272.26↓$9.04 (-3.21%)270.14281.30643.34K
2022-07-25299.52290.96↓$8.56 (-2.86%)286.21301.04511.66K
2022-07-22313.58300.50↓$13.08 (-4.17%)294.80324.78633.94K
2022-07-21306.29318.87↑$12.58 (4.11%)305.38323.28891.33K
2022-07-20287.53309.29↑$21.76 (7.57%)284.34316.231.17M
2022-07-19279.20283.63↑$4.43 (1.59%)268.61283.81786.13K
2022-07-18277.72274.79↓$2.93 (-1.06%)273.00286.29707.37K
2022-07-15270.00273.71↑$3.71 (1.37%)260.06277.18728.19K
2022-07-14267.93263.97↓$3.96 (-1.48%)257.21268.98743.99K
2022-07-13264.00270.03↑$6.03 (2.28%)260.00283.520.97M
2022-07-12292.50273.34↓$19.16 (-6.55%)270.67298.341.19M
2022-07-11303.52292.32↓$11.20 (-3.69%)291.00304.99576.33K
2022-07-08308.24305.80↓$2.44 (-0.79%)297.82317.63788.67K
2022-07-07318.83316.27↓$2.56 (-0.80%)302.63321.831.33M
2022-07-06330.24320.11↓$10.13 (-3.07%)313.04335.75655.09K
2022-07-05307.92329.46↑$21.54 (7.00%)304.32330.00718.46K
2022-07-01301.64313.65↑$12.01 (3.98%)298.15315.13456.87K
2022-06-30305.71300.65↓$5.06 (-1.66%)287.58305.71440.53K
2022-06-29307.88310.37↑$2.49 (0.81%)297.89316.00426.84K
2022-06-28330.31307.88↓$22.43 (-6.79%)306.58339.940.92M
2022-06-27344.03333.33↓$10.70 (-3.11%)329.71345.66287.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.