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 (%)
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%)
Sep 01, 2021
685.00
692.00
680.63
685.05
539,982
+0.58(+0.08%)
Aug 31, 2021
702.00
704.27
683.34
684.47
387,206
-17.11(-2.44%)
Aug 30, 2021
706.73
715.29
698.20
701.58
254,630
-0.97(-0.14%)
Aug 27, 2021
687.58
704.99
685.00
702.55
405,230
+18.62(+2.72%)
Aug 26, 2021
686.85
695.56
680.00
683.93
328,598
-1.32(-0.19%)
Aug 25, 2021
673.00
686.23
669.07
685.25
270,517
+12.60(+1.87%)
Aug 24, 2021
680.00
686.61
670.65
672.65
283,810
-2.58(-0.38%)
Aug 23, 2021
665.00
676.69
665.00
675.23
248,893
+11.57(+1.74%)
Aug 20, 2021
651.13
666.02
649.02
663.66
378,076
+15.58(+2.40%)
Aug 19, 2021
645.00
658.21
638.27
648.08
275,591
-0.27(-0.04%)
Aug 18, 2021
650.00
661.62
645.55
648.35
461,106
+0.17(+0.03%)
Aug 17, 2021
651.50
652.00
636.21
648.18
310,327
-8.35(-1.27%)
Aug 16, 2021
666.31
667.07
641.20
656.53
396,541
-10.80(-1.62%)
Aug 13, 2021
665.01
675.00
661.74
667.33
353,295
+1.83(+0.27%)
Aug 12, 2021
652.01
679.19
651.14
665.50
628,059
+10.39(+1.59%)
Aug 11, 2021
653.18
662.55
645.65
655.11
688,629
-1.39(-0.21%)
Aug 10, 2021
657.73
667.00
648.48
656.50
792,481
-1.02(-0.16%)
Aug 09, 2021
659.00
666.66
652.93
657.52
617,658
-1.53(-0.23%)
Aug 06, 2021
655.15
660.69
648.15
659.05
539,133
-0.95(-0.14%)
Aug 05, 2021
627.27
660.99
622.05
660.00
1,167,447
+70.00(+11.86%)
Aug 04, 2021
582.00
596.59
577.31
590.00
549,665
+6.11(+1.05%)
Aug 03, 2021
598.40
601.27
572.31
583.89
367,294
-12.11(-2.03%)
Aug 02, 2021
598.00
602.89
588.10
596.00
520,775
-0.02(-0.00%)
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%)
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
.