HubSpot Inc (HUBS) Historical Stock Data
597.79 ↓0.16 (-0.03%)
As of May 13, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HUBS is down -0.39% a day on average. There have been 13 days where HubSpot Inc closed green and 17 days where HUBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 597.06 | 597.79 | ↑$0.73 (0.12%) | 593.04 | 609.80 | 872.25K |
| 2024-05-10 | 588.73 | 597.95 | ↑$9.22 (1.57%) | 588.73 | 608.84 | 1.03M |
| 2024-05-09 | 625.00 | 587.15 | ↓$37.85 (-6.06%) | 583.02 | 628.00 | 2.08M |
| 2024-05-08 | 608.26 | 590.05 | ↓$18.21 (-2.99%) | 585.27 | 611.37 | 1.18M |
| 2024-05-07 | 615.03 | 615.46 | ↑$0.43 (0.07%) | 604.83 | 616.69 | 546.86K |
| 2024-05-06 | 607.40 | 617.22 | ↑$9.82 (1.62%) | 602.26 | 617.66 | 436.72K |
| 2024-05-03 | 605.54 | 600.27 | ↓$5.27 (-0.87%) | 595.00 | 607.86 | 354.17K |
| 2024-05-02 | 603.56 | 590.89 | ↓$12.67 (-2.10%) | 582.00 | 606.21 | 873.57K |
| 2024-05-01 | 607.24 | 606.09 | ↓$1.15 (-0.19%) | 585.01 | 622.25 | 626.17K |
| 2024-04-30 | 630.00 | 604.87 | ↓$25.13 (-3.99%) | 604.57 | 634.98 | 607.36K |
| 2024-04-29 | 633.86 | 636.16 | ↑$2.30 (0.36%) | 625.93 | 644.66 | 409.07K |
| 2024-04-26 | 634.31 | 631.13 | ↓$3.18 (-0.50%) | 630.52 | 642.09 | 591.06K |
| 2024-04-25 | 644.16 | 636.10 | ↓$8.06 (-1.25%) | 622.42 | 644.16 | 496.98K |
| 2024-04-24 | 661.64 | 651.74 | ↓$9.90 (-1.50%) | 647.28 | 664.02 | 399.51K |
| 2024-04-23 | 641.30 | 651.78 | ↑$10.48 (1.63%) | 631.12 | 656.80 | 680.66K |
| 2024-04-22 | 632.72 | 633.04 | ↑$0.32 (0.05%) | 619.71 | 641.55 | 511.52K |
| 2024-04-19 | 652.00 | 631.24 | ↓$20.76 (-3.18%) | 623.57 | 662.52 | 810.70K |
| 2024-04-18 | 634.59 | 649.58 | ↑$14.99 (2.36%) | 631.81 | 668.65 | 726.09K |
| 2024-04-17 | 633.85 | 633.45 | ↓$0.40 (-0.06%) | 633.23 | 656.88 | 556.94K |
| 2024-04-16 | 636.18 | 633.85 | ↓$2.33 (-0.37%) | 628.99 | 639.19 | 364.14K |
| 2024-04-15 | 663.16 | 637.63 | ↓$25.53 (-3.85%) | 637.27 | 664.70 | 345.74K |
| 2024-04-12 | 677.74 | 663.35 | ↓$14.39 (-2.12%) | 653.92 | 679.30 | 470K |
| 2024-04-11 | 660.01 | 682.02 | ↑$22.01 (3.33%) | 660.01 | 682.66 | 520.55K |
| 2024-04-10 | 641.25 | 657.71 | ↑$16.46 (2.57%) | 636.05 | 662.78 | 364.47K |
| 2024-04-09 | 669.64 | 659.13 | ↓$10.51 (-1.57%) | 656.61 | 678.61 | 539.02K |
| 2024-04-08 | 670.00 | 670.15 | ↑$0.15 (0.02%) | 657.75 | 674.50 | 457.12K |
| 2024-04-05 | 670.03 | 670.00 | ↓$0.03 (0.00%) | 669.89 | 688.87 | 0.92M |
| 2024-04-04 | 630.00 | 657.85 | ↑$27.85 (4.42%) | 628.86 | 693.85 | 3.06M |
| 2024-04-03 | 605.43 | 626.70 | ↑$21.27 (3.51%) | 605.43 | 637.44 | 680.59K |
| 2024-04-02 | 627.12 | 609.97 | ↓$17.15 (-2.73%) | 608.21 | 628.18 | 636.42K |
Create an account or log in to view more rows.
$HUBS diamond balls
$HUBS call the SEC
$HUBS has just been halted from trading.
$HUBS Come on.. Let it fall.. buy later bulls
$HUBS we had no volume for days before the last big rip
$HUBS nice day!
$HUBS MACD turned bullish
$HUBS gonna take my L with this one
$HUBS steady steady n hold
$HUBS nice gap