Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hubspot Inc
(NY:
HUBS
)
590.16
-4.70 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
367.83
375.59
359.84
372.20
388,300
-0.14(-0.04%)
Jan 28, 2021
356.08
376.33
355.00
372.34
614,598
+22.35(+6.39%)
Jan 27, 2021
360.86
366.78
347.78
349.99
700,165
-22.37(-6.01%)
Jan 26, 2021
386.00
392.12
370.20
372.36
588,445
-11.89(-3.09%)
Jan 25, 2021
396.75
399.07
379.32
384.25
538,740
-9.23(-2.35%)
Jan 22, 2021
391.86
396.24
387.37
393.48
498,500
+4.72(+1.21%)
Jan 21, 2021
399.00
399.00
388.20
388.76
441,127
-6.90(-1.74%)
Jan 20, 2021
397.04
399.45
389.94
395.66
253,312
+7.18(+1.85%)
Jan 19, 2021
386.35
391.67
383.52
388.48
399,658
+3.90(+1.01%)
Jan 15, 2021
390.79
395.23
381.27
384.58
250,700
-3.80(-0.98%)
Jan 14, 2021
400.48
408.18
387.00
388.38
434,707
-11.94(-2.98%)
Jan 13, 2021
409.39
414.67
400.01
400.32
282,895
-6.75(-1.66%)
Jan 12, 2021
404.00
408.88
399.73
407.07
274,559
+4.61(+1.15%)
Jan 11, 2021
398.24
409.26
394.90
402.46
271,049
-0.39(-0.10%)
Jan 08, 2021
401.79
412.34
398.46
402.85
347,800
+6.18(+1.56%)
Jan 07, 2021
377.38
397.13
377.38
396.67
409,216
+21.79(+5.81%)
Jan 06, 2021
372.30
378.84
368.90
374.88
630,546
-7.15(-1.87%)
Jan 05, 2021
393.02
393.02
380.92
382.03
713,818
-5.71(-1.47%)
Jan 04, 2021
396.44
397.81
376.98
387.74
477,907
-8.70(-2.19%)
Dec 31, 2020
396.44
396.44
396.44
239,634
+1.23(+0.31%)
Dec 30, 2020
398.49
400.77
393.41
395.21
239,634
+1.74(+0.44%)
Dec 29, 2020
400.88
403.66
386.25
393.47
313,966
-4.03(-1.01%)
Dec 28, 2020
417.97
419.35
395.40
397.50
290,119
-17.26(-4.16%)
Dec 24, 2020
409.44
416.00
407.46
414.76
146,000
+3.84(+0.93%)
Dec 23, 2020
418.15
419.90
408.76
410.92
349,111
-7.30(-1.75%)
Dec 22, 2020
411.95
420.61
411.27
418.22
620,124
+8.01(+1.95%)
Dec 21, 2020
404.52
414.00
401.42
410.21
640,669
+5.66(+1.40%)
Dec 18, 2020
396.20
405.12
390.61
404.55
1,487,800
+10.74(+2.73%)
Dec 17, 2020
381.72
394.23
381.72
393.81
636,601
+15.27(+4.03%)
Dec 16, 2020
383.26
383.50
372.12
378.54
693,756
-1.36(-0.36%)
Dec 15, 2020
379.83
382.09
375.78
379.90
386,472
-2.07(-0.54%)
Dec 14, 2020
389.38
390.02
370.36
381.97
767,181
-9.37(-2.39%)
Dec 11, 2020
391.81
396.65
387.28
391.34
361,600
-3.80(-0.96%)
Dec 10, 2020
376.20
403.18
375.91
395.14
734,695
+15.57(+4.10%)
Dec 09, 2020
387.09
392.10
376.82
379.57
503,287
-5.30(-1.38%)
Dec 08, 2020
387.47
391.50
381.74
384.87
386,636
-0.30(-0.08%)
Dec 07, 2020
390.58
396.40
380.92
385.17
452,010
-2.04(-0.53%)
Dec 04, 2020
389.55
396.05
384.62
387.21
584,400
-0.63(-0.16%)
Dec 03, 2020
388.08
392.92
385.98
387.84
449,192
+1.68(+0.44%)
Dec 02, 2020
386.20
390.08
380.04
386.16
613,145
-3.59(-0.92%)
Dec 01, 2020
392.00
397.53
387.91
389.75
720,937
-4.58(-1.16%)
Nov 30, 2020
398.70
401.66
380.42
394.33
2,793,015
-2.50(-0.63%)
Nov 27, 2020
382.92
396.87
382.92
396.83
486,500
+16.64(+4.38%)
Nov 25, 2020
362.93
381.66
362.93
380.19
574,600
+17.26(+4.76%)
Nov 24, 2020
374.41
378.20
360.20
362.93
469,187
-8.01(-2.16%)
Nov 23, 2020
372.00
375.74
364.73
370.94
306,237
-0.49(-0.13%)
Nov 20, 2020
366.96
375.28
364.78
371.43
320,000
+5.36(+1.46%)
Nov 19, 2020
363.63
369.06
358.91
366.07
284,803
+6.67(+1.86%)
Nov 18, 2020
357.21
365.70
354.70
359.40
370,076
+3.74(+1.05%)
Nov 17, 2020
342.39
356.28
342.39
355.66
240,727
+7.43(+2.13%)
Nov 16, 2020
346.55
357.21
343.98
348.23
421,022
-1.18(-0.34%)
Nov 13, 2020
354.70
356.72
341.81
349.41
524,300
-4.06(-1.15%)
Nov 12, 2020
345.00
354.12
345.00
353.47
372,849
+8.47(+2.46%)
Nov 11, 2020
345.00
354.17
344.85
345.00
765,021
+4.65(+1.37%)
Nov 10, 2020
338.01
341.97
329.72
340.35
826,620
-5.22(-1.51%)
Nov 09, 2020
369.00
378.00
345.05
345.57
976,560
-34.48(-9.07%)
Nov 06, 2020
371.01
395.76
357.58
380.05
1,193,100
+43.84(+13.04%)
Nov 05, 2020
333.50
337.61
329.28
336.21
776,156
+10.14(+3.11%)
Nov 04, 2020
313.42
327.44
312.39
326.07
601,360
+27.10(+9.06%)
Nov 03, 2020
290.88
302.21
288.48
298.97
388,857
+8.09(+2.78%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.