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 (%)
Jul 30, 2021
579.39
596.50
576.06
596.02
512,687
+13.13(+2.25%)
Jul 29, 2021
584.39
593.54
582.42
582.89
195,279
-6.13(-1.04%)
Jul 28, 2021
583.50
592.99
580.66
589.02
217,996
+3.15(+0.54%)
Jul 27, 2021
599.39
600.00
575.24
585.87
342,089
-11.75(-1.97%)
Jul 26, 2021
583.98
597.77
572.69
597.62
517,225
+17.28(+2.98%)
Jul 23, 2021
590.88
595.00
576.00
580.34
406,397
-7.65(-1.30%)
Jul 22, 2021
586.88
593.42
580.51
587.99
246,583
+3.50(+0.60%)
Jul 21, 2021
576.09
589.93
576.09
584.49
232,746
+7.74(+1.34%)
Jul 20, 2021
562.03
583.08
547.38
576.75
421,883
+20.30(+3.65%)
Jul 19, 2021
552.62
567.46
546.24
556.45
448,421
-3.14(-0.56%)
Jul 16, 2021
556.37
560.74
549.16
559.59
267,713
+8.87(+1.61%)
Jul 15, 2021
555.34
559.63
543.17
550.72
449,476
-3.96(-0.71%)
Jul 14, 2021
580.07
580.13
554.13
554.68
495,171
-21.74(-3.77%)
Jul 13, 2021
588.44
592.20
576.06
576.42
359,337
-11.56(-1.97%)
Jul 12, 2021
608.00
612.10
586.38
587.98
328,510
-14.92(-2.47%)
Jul 09, 2021
601.98
607.21
592.50
602.90
261,467
+1.75(+0.29%)
Jul 08, 2021
595.00
604.09
580.07
601.15
363,229
-8.18(-1.34%)
Jul 07, 2021
610.00
616.45
600.46
609.33
312,462
+7.26(+1.21%)
Jul 06, 2021
594.55
616.25
594.55
602.07
355,283
+10.96(+1.85%)
Jul 02, 2021
592.00
597.50
585.70
591.11
254,269
+5.02(+0.86%)
Jul 01, 2021
578.82
589.89
574.82
586.09
279,246
+3.37(+0.58%)
Jun 30, 2021
596.02
599.52
582.07
582.72
323,989
-13.72(-2.30%)
Jun 29, 2021
592.29
601.16
586.75
596.44
313,661
+1.99(+0.33%)
Jun 28, 2021
589.60
604.70
587.32
594.45
381,061
+12.14(+2.08%)
Jun 25, 2021
588.00
591.87
576.17
582.31
684,967
-5.98(-1.02%)
Jun 24, 2021
596.96
605.74
584.37
588.29
391,316
-2.53(-0.43%)
Jun 23, 2021
589.17
596.98
586.18
590.82
275,309
+4.20(+0.72%)
Jun 22, 2021
576.16
589.39
573.43
586.62
325,866
+11.12(+1.93%)
Jun 21, 2021
588.31
589.99
564.06
575.50
451,780
-18.03(-3.04%)
Jun 18, 2021
569.42
596.04
565.60
593.53
735,434
+22.69(+3.97%)
Jun 17, 2021
548.04
580.88
548.04
570.84
541,476
+17.67(+3.19%)
Jun 16, 2021
535.00
558.52
533.82
553.17
655,927
+18.17(+3.40%)
Jun 15, 2021
534.13
537.72
525.00
535.00
269,795
-2.26(-0.42%)
Jun 14, 2021
518.41
541.00
518.41
537.26
468,210
+17.58(+3.38%)
Jun 11, 2021
504.01
519.98
501.84
519.68
372,049
+17.25(+3.43%)
Jun 10, 2021
497.27
504.20
496.30
502.43
278,739
+5.08(+1.02%)
Jun 09, 2021
509.17
515.83
497.13
497.35
233,622
-9.99(-1.97%)
Jun 08, 2021
503.06
512.60
498.00
507.34
319,492
+8.75(+1.75%)
Jun 07, 2021
487.00
504.47
487.00
498.59
319,395
+8.38(+1.71%)
Jun 04, 2021
480.59
492.70
480.05
490.21
407,235
+17.50(+3.70%)
Jun 03, 2021
479.08
481.81
469.45
472.71
320,133
-10.61(-2.20%)
Jun 02, 2021
486.55
491.09
482.05
483.32
413,225
-8.71(-1.77%)
Jun 01, 2021
506.90
507.31
491.20
492.03
366,703
-12.35(-2.45%)
May 28, 2021
504.81
513.51
501.50
504.38
330,825
+5.71(+1.15%)
May 27, 2021
500.96
504.44
489.91
498.67
587,722
-5.58(-1.11%)
May 26, 2021
509.49
513.29
499.47
504.25
648,959
+2.35(+0.47%)
May 25, 2021
510.98
518.59
499.80
501.90
435,508
-5.05(-1.00%)
May 24, 2021
510.00
519.56
505.17
506.95
293,562
+2.24(+0.44%)
May 21, 2021
510.00
512.66
498.23
504.71
263,851
+2.13(+0.42%)
May 20, 2021
493.80
506.42
493.80
502.58
287,212
+14.32(+2.93%)
May 19, 2021
472.91
490.12
467.74
488.26
352,273
+3.90(+0.81%)
May 18, 2021
484.56
495.36
483.82
484.36
402,152
+1.45(+0.30%)
May 17, 2021
491.75
499.19
476.89
482.91
426,286
-15.14(-3.04%)
May 14, 2021
481.97
503.28
478.40
498.05
429,459
+22.75(+4.79%)
May 13, 2021
497.24
498.27
462.48
475.30
457,243
-13.01(-2.66%)
May 12, 2021
494.99
497.64
478.50
488.31
480,404
-18.01(-3.56%)
May 11, 2021
472.00
516.23
470.00
506.32
503,806
+19.89(+4.09%)
May 10, 2021
505.00
505.00
476.40
486.43
840,029
-23.23(-4.56%)
May 07, 2021
506.43
518.26
496.23
509.66
1,152,309
+18.54(+3.78%)
May 06, 2021
503.15
514.97
475.24
491.12
1,494,444
-11.89(-2.36%)
May 05, 2021
507.78
519.77
497.44
503.01
615,161
+4.35(+0.87%)
May 04, 2021
507.94
510.02
480.01
498.66
687,553
-22.12(-4.25%)
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
.