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
)
631.13
-4.97 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 26, 2024
634.31
642.09
630.52
631.13
591,063
-4.97(-0.78%)
Apr 25, 2024
644.16
644.16
622.42
636.10
496,984
-15.64(-2.40%)
Apr 24, 2024
661.64
664.02
647.28
651.74
399,512
-0.04(-0.01%)
Apr 23, 2024
641.30
656.80
631.12
651.78
680,660
+18.74(+2.96%)
Apr 22, 2024
632.72
641.55
619.71
633.04
511,522
+1.80(+0.29%)
Apr 19, 2024
652.00
662.52
623.57
631.24
810,765
-18.34(-2.82%)
Apr 18, 2024
634.59
668.65
631.80
649.58
726,085
+16.13(+2.55%)
Apr 17, 2024
633.85
656.88
633.23
633.45
556,939
-0.40(-0.06%)
Apr 16, 2024
636.18
639.19
628.99
633.85
366,003
-3.78(-0.59%)
Apr 15, 2024
663.16
664.70
637.27
637.63
345,741
-25.72(-3.88%)
Apr 12, 2024
677.74
679.30
653.91
663.35
474,196
-18.67(-2.74%)
Apr 11, 2024
660.01
682.66
660.01
682.02
521,459
+24.31(+3.70%)
Apr 10, 2024
641.25
662.78
636.05
657.71
366,090
-1.42(-0.22%)
Apr 09, 2024
669.64
678.61
656.61
659.13
539,021
-11.02(-1.64%)
Apr 08, 2024
670.00
674.50
657.75
670.15
457,117
+0.15(+0.02%)
Apr 05, 2024
670.03
688.87
669.89
670.00
917,198
+12.15(+1.85%)
Apr 04, 2024
630.00
693.85
628.86
657.85
3,057,412
+31.15(+4.97%)
Apr 03, 2024
605.43
637.44
605.43
626.70
680,593
+16.73(+2.74%)
Apr 02, 2024
627.12
628.18
608.21
609.97
636,421
-26.88(-4.22%)
Apr 01, 2024
624.07
649.20
622.06
636.85
711,142
+10.29(+1.64%)
Mar 28, 2024
623.27
628.98
619.14
626.56
437,968
+3.23(+0.52%)
Mar 27, 2024
636.09
637.91
609.56
623.33
441,348
-8.70(-1.38%)
Mar 26, 2024
632.06
635.22
626.07
632.03
444,297
+2.21(+0.35%)
Mar 25, 2024
614.46
633.08
614.30
629.82
323,159
+8.07(+1.30%)
Mar 22, 2024
618.49
623.66
603.99
621.75
365,292
+1.23(+0.20%)
Mar 21, 2024
625.22
631.57
619.45
620.52
549,823
-5.12(-0.82%)
Mar 20, 2024
614.52
628.23
610.20
625.64
309,641
+12.93(+2.11%)
Mar 19, 2024
597.68
615.00
589.16
612.71
341,155
+12.86(+2.14%)
Mar 18, 2024
605.03
608.15
598.13
599.85
240,280
-1.25(-0.21%)
Mar 15, 2024
618.73
620.06
600.41
601.10
488,413
-28.91(-4.59%)
Mar 14, 2024
626.83
637.76
620.06
630.01
488,263
+5.01(+0.80%)
Mar 13, 2024
621.00
628.47
618.07
625.00
435,400
+3.84(+0.62%)
Mar 12, 2024
623.25
625.44
617.83
621.16
346,144
+8.66(+1.41%)
Mar 11, 2024
605.50
618.38
601.75
612.50
353,442
+8.01(+1.33%)
Mar 08, 2024
613.00
624.85
603.99
604.49
266,134
-8.49(-1.39%)
Mar 07, 2024
612.01
617.06
601.94
612.98
237,663
+2.39(+0.39%)
Mar 06, 2024
615.38
619.02
608.56
610.59
307,224
+4.71(+0.78%)
Mar 05, 2024
620.14
624.62
596.08
605.88
456,856
-22.83(-3.63%)
Mar 04, 2024
634.21
635.52
624.20
628.71
323,926
-5.09(-0.80%)
Mar 01, 2024
620.00
635.25
614.68
633.80
386,207
+14.99(+2.42%)
Feb 29, 2024
615.28
619.85
609.43
618.81
616,259
+6.12(+1.00%)
Feb 28, 2024
611.42
617.00
605.60
612.69
266,044
-2.92(-0.47%)
Feb 27, 2024
611.84
621.06
609.04
615.61
349,645
+8.65(+1.43%)
Feb 26, 2024
609.54
614.25
600.89
606.96
225,172
+1.55(+0.26%)
Feb 23, 2024
605.80
610.22
601.26
605.41
243,989
+5.06(+0.84%)
Feb 22, 2024
605.89
609.98
600.08
600.35
380,931
+11.12(+1.89%)
Feb 21, 2024
581.39
591.34
578.06
589.23
467,575
-6.11(-1.03%)
Feb 20, 2024
600.00
607.98
589.59
595.34
564,465
-18.16(-2.96%)
Feb 16, 2024
603.10
618.77
596.95
613.50
789,990
+4.54(+0.75%)
Feb 15, 2024
644.00
646.56
601.35
608.96
1,446,356
-20.68(-3.28%)
Feb 14, 2024
613.74
631.45
606.99
629.64
891,457
+25.73(+4.26%)
Feb 13, 2024
590.52
613.34
588.04
603.91
577,079
-13.16(-2.13%)
Feb 12, 2024
639.52
641.01
611.26
617.07
616,267
-29.56(-4.57%)
Feb 09, 2024
635.03
660.00
635.00
646.63
540,585
+17.94(+2.85%)
Feb 08, 2024
613.06
629.45
613.06
628.69
392,303
+18.84(+3.09%)
Feb 07, 2024
610.00
615.39
597.59
609.85
387,151
+3.92(+0.65%)
Feb 06, 2024
608.02
608.13
596.86
605.93
307,881
+3.08(+0.51%)
Feb 05, 2024
607.94
611.80
593.59
602.85
396,566
-9.54(-1.56%)
Feb 02, 2024
610.00
615.72
599.25
612.39
443,908
-0.58(-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
.