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 29, 2022
301.51
309.28
295.55
308.00
583,222
+7.27(+2.42%)
Jul 28, 2022
290.87
302.60
281.22
300.73
924,406
+4.85(+1.64%)
Jul 27, 2022
283.71
296.90
280.23
295.88
809,248
+23.62(+8.68%)
Jul 26, 2022
281.30
281.30
270.14
272.26
643,340
-18.70(-6.43%)
Jul 25, 2022
299.52
301.04
286.10
290.96
511,824
-9.54(-3.17%)
Jul 22, 2022
313.58
324.78
294.80
300.50
633,956
-18.37(-5.76%)
Jul 21, 2022
306.29
323.27
305.38
318.87
891,456
+9.58(+3.10%)
Jul 20, 2022
287.53
316.23
284.34
309.29
1,175,619
+25.66(+9.05%)
Jul 19, 2022
279.20
283.88
268.61
283.63
786,198
+8.84(+3.22%)
Jul 18, 2022
277.72
286.29
273.00
274.79
716,477
+1.08(+0.39%)
Jul 15, 2022
270.00
277.18
260.06
273.71
850,803
+9.74(+3.69%)
Jul 14, 2022
267.93
268.98
257.21
263.97
743,994
-6.06(-2.24%)
Jul 13, 2022
264.00
283.52
259.98
270.03
972,845
-3.31(-1.21%)
Jul 12, 2022
292.50
298.95
270.67
273.34
1,194,458
-18.98(-6.49%)
Jul 11, 2022
303.52
304.99
291.00
292.32
576,360
-13.48(-4.41%)
Jul 08, 2022
308.24
317.63
297.82
305.80
789,083
-10.47(-3.31%)
Jul 07, 2022
318.83
322.00
302.63
316.27
1,388,754
-3.84(-1.20%)
Jul 06, 2022
330.24
335.75
313.04
320.11
663,078
-9.35(-2.84%)
Jul 05, 2022
307.92
330.00
304.32
329.46
734,753
+15.81(+5.04%)
Jul 01, 2022
301.64
315.13
298.15
313.65
456,867
+13.00(+4.32%)
Jun 30, 2022
305.71
305.71
287.58
300.65
451,330
-9.72(-3.13%)
Jun 29, 2022
307.88
316.38
297.89
310.37
514,614
+2.49(+0.81%)
Jun 28, 2022
330.31
340.00
306.58
307.88
957,396
-25.45(-7.64%)
Jun 27, 2022
344.03
346.80
328.97
333.33
287,791
-10.38(-3.02%)
Jun 24, 2022
334.66
347.78
331.98
343.71
707,429
+15.22(+4.63%)
Jun 23, 2022
310.67
330.26
302.31
328.49
601,800
+24.57(+8.08%)
Jun 22, 2022
294.45
314.38
294.43
303.92
566,916
+4.75(+1.59%)
Jun 21, 2022
300.18
310.91
298.39
299.17
427,123
+6.43(+2.20%)
Jun 17, 2022
282.98
297.73
280.60
292.74
645,888
+10.93(+3.88%)
Jun 16, 2022
293.95
299.44
278.49
281.81
764,446
-25.73(-8.37%)
Jun 15, 2022
302.55
315.94
294.36
307.54
656,437
+11.69(+3.95%)
Jun 14, 2022
299.55
304.91
291.65
295.85
577,557
+1.14(+0.39%)
Jun 13, 2022
309.51
311.62
286.60
294.71
1,083,680
-30.89(-9.49%)
Jun 10, 2022
340.30
344.93
317.07
325.60
779,006
-27.71(-7.84%)
Jun 09, 2022
361.05
373.00
348.67
353.31
550,535
-7.03(-1.95%)
Jun 08, 2022
361.08
373.90
359.24
360.34
467,144
-9.95(-2.69%)
Jun 07, 2022
351.81
372.11
350.07
370.29
453,917
+14.69(+4.13%)
Jun 06, 2022
361.28
364.94
343.38
355.60
453,605
+1.49(+0.42%)
Jun 03, 2022
361.62
372.68
351.38
354.11
633,445
-19.06(-5.11%)
Jun 02, 2022
344.59
381.18
343.53
373.17
748,509
+27.82(+8.06%)
Jun 01, 2022
349.78
371.00
337.12
345.35
1,051,344
+7.66(+2.27%)
May 31, 2022
353.12
355.42
333.11
337.69
1,162,417
-14.75(-4.19%)
May 27, 2022
338.50
352.46
338.50
352.44
647,497
+17.32(+5.17%)
May 26, 2022
323.58
338.21
320.44
335.12
505,155
+7.71(+2.35%)
May 25, 2022
305.86
330.95
304.25
327.41
598,318
+19.46(+6.32%)
May 24, 2022
334.09
334.09
304.00
307.95
772,736
-29.91(-8.85%)
May 23, 2022
329.82
342.91
321.86
337.86
605,225
+4.32(+1.30%)
May 20, 2022
343.02
350.85
318.87
333.54
786,299
-5.60(-1.65%)
May 19, 2022
327.42
351.97
322.98
339.14
1,371,534
+25.22(+8.03%)
May 18, 2022
331.64
339.77
305.48
313.92
843,715
-23.36(-6.93%)
May 17, 2022
350.04
355.04
317.82
337.28
657,781
+0.60(+0.18%)
May 16, 2022
347.59
359.21
335.64
336.68
602,893
-19.19(-5.39%)
May 13, 2022
322.09
359.68
321.37
355.87
1,151,496
+46.14(+14.90%)
May 12, 2022
304.41
324.37
295.53
309.73
1,100,985
-0.27(-0.09%)
May 11, 2022
320.01
337.99
308.27
310.00
1,130,715
-15.16(-4.66%)
May 10, 2022
342.10
348.39
306.54
325.16
1,192,288
-7.75(-2.33%)
May 09, 2022
339.57
357.08
317.94
332.91
1,342,631
-23.47(-6.59%)
May 06, 2022
341.00
384.99
325.97
356.38
2,256,245
+15.17(+4.45%)
May 05, 2022
386.40
386.40
333.71
341.21
1,550,245
-51.00(-13.00%)
May 04, 2022
374.12
393.75
343.57
392.21
1,044,706
+21.71(+5.86%)
May 03, 2022
386.55
388.75
365.21
370.50
895,559
-20.21(-5.17%)
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
.