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 (%)
Nov 30, 2021
851.02
862.00
805.50
806.91
680,254
-45.00(-5.28%)
Nov 29, 2021
810.82
855.68
809.65
851.91
658,165
+48.44(+6.03%)
Nov 26, 2021
804.97
823.58
801.00
803.47
511,823
+0.71(+0.09%)
Nov 24, 2021
750.42
806.78
740.04
802.76
681,384
+49.48(+6.57%)
Nov 23, 2021
767.35
782.09
735.30
753.28
801,123
-30.07(-3.84%)
Nov 22, 2021
828.32
833.00
771.67
783.35
499,902
-38.99(-4.74%)
Nov 19, 2021
847.88
853.10
821.26
822.34
307,598
-17.95(-2.14%)
Nov 18, 2021
843.85
842.81
830.56
840.29
455,446
+1.88(+0.22%)
Nov 17, 2021
852.08
866.00
832.56
838.41
615,370
-13.67(-1.60%)
Nov 16, 2021
829.22
852.43
823.00
852.08
318,541
+20.06(+2.41%)
Nov 15, 2021
840.00
842.69
823.16
832.02
267,117
-9.24(-1.10%)
Nov 12, 2021
825.00
842.72
819.00
841.26
339,525
+22.43(+2.74%)
Nov 11, 2021
816.00
829.09
812.55
818.83
338,039
+11.87(+1.47%)
Nov 10, 2021
837.18
801.37
806.96
515,151
-43.36(-5.10%)
Nov 09, 2021
820.00
853.68
819.86
850.32
551,178
+35.02(+4.30%)
Nov 08, 2021
805.02
820.00
800.03
815.30
344,994
+12.84(+1.60%)
Nov 05, 2021
821.72
823.99
799.84
802.46
473,461
-16.62(-2.03%)
Nov 04, 2021
760.00
820.72
760.00
819.08
889,989
+42.34(+5.45%)
Nov 03, 2021
789.21
789.50
760.93
776.74
767,060
-10.59(-1.35%)
Nov 02, 2021
802.48
804.86
783.01
787.33
531,564
-16.34(-2.03%)
Nov 01, 2021
814.21
814.70
796.07
803.67
401,234
-6.56(-0.81%)
Oct 29, 2021
805.00
814.32
793.57
810.23
471,166
-4.12(-0.51%)
Oct 28, 2021
798.54
820.40
798.54
814.35
383,406
+17.40(+2.18%)
Oct 27, 2021
809.00
823.98
792.13
796.95
331,063
-8.29(-1.03%)
Oct 26, 2021
814.58
805.24
299,922
-0.46(-0.06%)
Oct 25, 2021
820.00
839.77
803.69
805.70
359,174
-8.46(-1.04%)
Oct 22, 2021
800.06
819.18
797.14
814.16
220,863
+11.68(+1.46%)
Oct 21, 2021
791.11
812.98
791.11
802.48
327,862
+7.09(+0.89%)
Oct 20, 2021
801.00
806.50
791.02
795.39
313,371
+4.44(+0.56%)
Oct 19, 2021
803.00
809.83
788.00
790.95
746,299
-12.08(-1.50%)
Oct 18, 2021
793.07
805.00
785.05
803.03
365,289
+12.14(+1.53%)
Oct 15, 2021
792.73
798.98
770.27
790.89
510,401
+1.83(+0.23%)
Oct 14, 2021
790.04
817.33
776.51
789.06
865,874
+2.81(+0.36%)
Oct 13, 2021
766.08
792.73
765.70
786.25
977,308
+27.98(+3.69%)
Oct 12, 2021
692.57
814.90
685.93
758.27
1,980,275
+75.55(+11.07%)
Oct 11, 2021
675.00
696.62
671.40
682.72
440,864
+2.85(+0.42%)
Oct 08, 2021
685.00
688.00
671.28
679.87
460,964
-3.76(-0.55%)
Oct 07, 2021
677.56
691.22
676.00
683.63
421,222
+16.88(+2.53%)
Oct 06, 2021
640.00
673.92
638.34
666.75
482,232
+17.90(+2.76%)
Oct 05, 2021
634.20
657.94
634.01
648.85
478,310
+15.06(+2.38%)
Oct 04, 2021
678.00
678.26
622.04
633.79
888,077
-50.44(-7.37%)
Oct 01, 2021
675.36
686.47
652.26
684.23
505,682
+8.14(+1.20%)
Sep 30, 2021
681.99
695.40
676.44
676.09
447,477
-5.15(-0.76%)
Sep 29, 2021
680.00
699.31
673.63
681.24
491,565
+9.53(+1.42%)
Sep 28, 2021
692.39
692.93
661.19
671.71
664,274
-37.25(-5.25%)
Sep 27, 2021
722.15
722.15
685.07
708.96
667,517
-23.18(-3.17%)
Sep 24, 2021
728.02
733.08
714.49
732.14
309,115
-2.14(-0.29%)
Sep 23, 2021
710.68
736.15
708.09
734.28
491,631
+22.85(+3.21%)
Sep 22, 2021
693.64
718.58
691.92
711.43
440,029
+16.81(+2.42%)
Sep 21, 2021
694.85
697.68
679.21
694.62
363,951
+8.28(+1.21%)
Sep 20, 2021
680.83
691.70
673.80
686.34
400,321
-10.34(-1.48%)
Sep 17, 2021
701.23
711.31
687.32
696.68
609,825
-6.42(-0.91%)
Sep 16, 2021
677.87
703.82
677.20
703.10
373,084
+23.75(+3.50%)
Sep 15, 2021
671.83
681.14
662.68
679.35
433,604
+7.52(+1.12%)
Sep 14, 2021
675.00
687.51
671.00
671.83
442,712
+1.82(+0.27%)
Sep 13, 2021
670.77
676.87
647.52
670.01
503,062
-0.76(-0.11%)
Sep 10, 2021
683.83
689.44
668.87
670.77
281,030
-11.12(-1.63%)
Sep 09, 2021
683.13
694.60
679.45
681.89
231,540
+1.21(+0.18%)
Sep 08, 2021
686.49
690.54
677.34
680.68
214,315
-6.42(-0.93%)
Sep 07, 2021
704.52
707.12
682.33
687.10
388,124
-16.99(-2.41%)
Sep 03, 2021
685.00
707.06
681.70
704.09
244,353
+19.69(+2.88%)
Sep 02, 2021
689.54
691.80
677.00
684.40
240,895
-0.65(-0.09%)
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
.