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 (%)
Apr 30, 2021
534.22
550.63
525.15
526.45
476,700
-13.78(-2.55%)
Apr 29, 2021
564.18
564.18
531.50
540.23
464,915
-17.58(-3.15%)
Apr 28, 2021
558.80
563.36
548.21
557.81
330,758
-5.82(-1.03%)
Apr 27, 2021
574.83
574.83
561.41
563.63
323,685
-9.24(-1.61%)
Apr 26, 2021
562.36
574.50
552.56
572.87
574,237
+8.24(+1.46%)
Apr 23, 2021
535.00
564.94
535.00
564.63
872,200
+30.47(+5.70%)
Apr 22, 2021
512.01
534.74
512.01
534.16
600,840
+27.63(+5.45%)
Apr 21, 2021
495.21
516.52
491.08
506.53
445,675
+8.82(+1.77%)
Apr 20, 2021
502.20
511.59
493.28
497.71
404,796
-12.23(-2.40%)
Apr 19, 2021
515.67
524.33
506.20
509.94
269,433
-11.24(-2.16%)
Apr 16, 2021
533.54
534.98
516.13
521.18
320,100
-9.81(-1.85%)
Apr 15, 2021
518.92
531.46
517.52
530.99
507,602
+20.97(+4.11%)
Apr 14, 2021
527.50
544.83
506.38
510.02
622,855
-14.98(-2.85%)
Apr 13, 2021
525.03
534.34
521.51
525.00
383,582
+4.04(+0.78%)
Apr 12, 2021
516.00
521.24
510.71
520.96
336,867
+4.40(+0.85%)
Apr 09, 2021
512.98
517.91
497.01
516.56
337,800
+2.38(+0.46%)
Apr 08, 2021
499.00
516.82
493.95
514.18
569,207
+29.18(+6.02%)
Apr 07, 2021
487.86
495.00
482.51
485.00
284,433
-5.52(-1.13%)
Apr 06, 2021
468.60
496.09
468.60
490.52
409,380
+15.25(+3.21%)
Apr 05, 2021
488.97
494.20
468.98
475.27
396,956
-10.58(-2.18%)
Apr 01, 2021
465.17
488.42
463.35
485.85
768,200
+31.64(+6.97%)
Mar 31, 2021
443.67
469.37
441.39
454.21
637,183
+18.58(+4.27%)
Mar 30, 2021
421.77
438.41
415.42
435.63
374,863
+12.09(+2.85%)
Mar 29, 2021
441.00
446.06
420.00
423.54
344,127
-16.41(-3.73%)
Mar 26, 2021
443.78
450.78
429.73
439.95
386,500
-0.52(-0.12%)
Mar 25, 2021
428.68
442.06
421.52
440.47
437,761
+2.43(+0.55%)
Mar 24, 2021
458.00
458.20
435.17
438.04
404,462
-19.81(-4.33%)
Mar 23, 2021
458.23
464.69
452.19
457.85
498,025
-1.80(-0.39%)
Mar 22, 2021
449.10
463.23
449.10
459.65
554,944
+11.43(+2.55%)
Mar 19, 2021
438.18
457.49
429.07
448.22
1,281,300
+16.91(+3.92%)
Mar 18, 2021
458.08
458.44
428.01
431.31
942,380
-36.46(-7.79%)
Mar 17, 2021
462.96
480.00
448.45
467.77
826,985
-1.13(-0.24%)
Mar 16, 2021
473.63
492.26
463.36
468.90
361,530
-8.36(-1.75%)
Mar 15, 2021
482.43
485.84
469.07
477.26
446,054
-4.64(-0.96%)
Mar 12, 2021
470.34
483.36
460.19
481.90
330,000
+3.86(+0.81%)
Mar 11, 2021
468.02
485.85
465.64
478.04
677,741
+25.12(+5.55%)
Mar 10, 2021
472.94
481.74
450.22
452.92
730,872
+2.92(+0.65%)
Mar 09, 2021
446.71
455.01
440.89
450.00
813,304
+28.19(+6.68%)
Mar 08, 2021
455.41
467.43
418.51
421.81
635,163
-36.66(-8.00%)
Mar 05, 2021
465.47
468.10
426.00
458.47
754,900
-2.53(-0.55%)
Mar 04, 2021
486.01
502.54
439.89
461.00
1,099,426
-37.00(-7.43%)
Mar 03, 2021
515.00
517.00
494.67
498.00
445,535
-19.39(-3.75%)
Mar 02, 2021
530.84
531.81
515.37
517.39
452,883
-9.22(-1.75%)
Mar 01, 2021
522.00
528.41
506.87
526.61
393,363
+11.61(+2.25%)
Feb 26, 2021
499.23
521.99
491.90
515.00
511,700
+19.39(+3.91%)
Feb 25, 2021
517.95
523.20
490.13
495.61
428,254
-23.12(-4.46%)
Feb 24, 2021
505.73
522.31
500.10
518.73
427,828
+15.12(+3.00%)
Feb 23, 2021
503.00
522.23
484.23
503.61
980,537
-24.56(-4.65%)
Feb 22, 2021
539.62
547.47
525.13
528.17
844,737
-15.32(-2.82%)
Feb 19, 2021
521.87
543.69
521.00
543.49
554,600
+25.99(+5.02%)
Feb 18, 2021
518.00
526.13
508.35
517.50
415,133
-5.83(-1.11%)
Feb 17, 2021
520.00
525.38
501.55
523.33
647,098
-4.31(-0.82%)
Feb 16, 2021
504.18
529.23
502.18
527.64
880,249
+25.24(+5.02%)
Feb 12, 2021
517.02
527.69
497.07
502.40
1,627,800
+70.64(+16.36%)
Feb 11, 2021
433.98
438.00
418.77
431.76
707,778
+8.31(+1.96%)
Feb 10, 2021
424.00
430.81
412.59
423.45
411,812
+0.84(+0.20%)
Feb 09, 2021
419.82
426.61
419.00
422.61
388,567
+3.62(+0.86%)
Feb 08, 2021
420.00
430.53
413.15
418.99
421,047
+3.64(+0.88%)
Feb 05, 2021
410.28
415.63
402.50
415.35
404,400
+7.60(+1.86%)
Feb 04, 2021
400.00
412.19
398.52
407.75
384,542
+11.93(+3.01%)
Feb 03, 2021
396.05
399.58
388.56
395.82
229,311
+0.27(+0.07%)
Feb 02, 2021
383.89
396.72
381.17
395.55
466,530
+13.81(+3.62%)
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
.