HubSpot, Inc. HUBS
NYSE · United States · Technology Services
$204.98+7.31 (+3.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $204.98 | +3.70% | $199.25 | $208.95 | $199.25 | 1.53M |
| 2026-09-29 | $197.67 | -2.55% | $201.32 | $205.00 | $194.27 | 1.47M |
| 2026-09-28 | $202.84 | -5.10% | $200.00 | $204.29 | $190.03 | 2.48M |
| 2026-09-25 | $213.74 | -3.53% | $221.26 | $223.87 | $212.36 | 869.90K |
| 2026-09-24 | $221.56 | -1.98% | $229.00 | $233.49 | $219.20 | 965.00K |
| 2026-09-23 | $226.03 | +3.74% | $220.05 | $231.01 | $218.00 | 1.75M |
| 2026-09-22 | $217.88 | +1.88% | $221.01 | $229.00 | $210.41 | 2.05M |
| 2026-09-21 | $213.86 | -1.05% | $219.01 | $221.06 | $212.41 | 1.55M |
| 2026-09-18 | $216.12 | -5.86% | $230.00 | $230.00 | $215.27 | 8.99M |
| 2026-09-17 | $229.58 | -2.91% | $234.50 | $242.90 | $225.03 | 1.83M |
| 2026-09-16 | $236.46 | -2.27% | $239.34 | $245.37 | $234.62 | 1.35M |
| 2026-09-15 | $241.96 | -3.45% | $245.64 | $252.71 | $241.94 | 1.05M |
| 2026-09-14 | $250.61 | +11.22% | $235.81 | $251.02 | $234.00 | 1.48M |
| 2026-09-11 | $225.33 | +0.80% | $222.00 | $228.51 | $222.00 | 827.00K |
| 2026-09-10 | $223.55 | -2.88% | $231.03 | $236.02 | $222.66 | 1.36M |
| 2026-09-09 | $230.19 | -4.26% | $239.43 | $243.35 | $230.19 | 1.55M |
| 2026-09-08 | $240.42 | -2.90% | $245.25 | $247.74 | $237.86 | 1.96M |
| 2026-09-04 | $247.60 | -2.95% | $247.10 | $250.84 | $240.10 | 705.50K |
| 2026-09-03 | $255.12 | +3.91% | $252.43 | $262.95 | $252.43 | 934.60K |
| 2026-09-02 | $245.51 | -2.23% | $248.11 | $254.79 | $243.67 | 1.28M |
| 2026-09-01 | $251.11 | -3.92% | $258.71 | $263.98 | $249.38 | 780.70K |
| 2026-08-31 | $261.36 | +0.26% | $258.22 | $265.00 | $257.82 | 1.19M |
| 2026-08-28 | $260.68 | +1.90% | $255.55 | $262.99 | $254.57 | 1.30M |
| 2026-08-27 | $255.83 | +7.91% | $244.35 | $257.41 | $243.11 | 1.54M |
| 2026-08-26 | $237.08 | -0.26% | $231.63 | $237.90 | $231.36 | 1.16M |
| 2026-08-25 | $237.69 | -2.65% | $239.84 | $246.15 | $234.13 | 1.43M |
| 2026-08-24 | $244.17 | +1.73% | $239.57 | $244.99 | $237.73 | 806.50K |
| 2026-08-21 | $240.01 | +0.06% | $237.67 | $245.51 | $232.02 | 942.10K |
| 2026-08-20 | $239.86 | -0.74% | $241.99 | $244.08 | $236.00 | 993.90K |
| 2026-08-19 | $241.65 | +6.81% | $225.56 | $243.63 | $224.30 | 2.18M |
| 2026-08-18 | $226.24 | +5.14% | $219.50 | $229.98 | $217.68 | 1.54M |
| 2026-08-17 | $215.17 | -4.00% | $221.30 | $223.26 | $214.80 | 1.31M |
| 2026-08-14 | $224.14 | -6.81% | $240.51 | $241.54 | $223.61 | 1.67M |
| 2026-08-13 | $240.51 | +14.46% | $211.54 | $242.82 | $209.94 | 3.43M |
| 2026-08-12 | $210.12 | -4.71% | $216.43 | $220.05 | $207.89 | 1.54M |
| 2026-08-11 | $220.51 | +2.13% | $215.91 | $224.89 | $210.79 | 1.70M |
| 2026-08-10 | $215.91 | +2.59% | $207.67 | $217.00 | $205.26 | 1.78M |
| 2026-08-07 | $210.45 | +3.96% | $207.05 | $214.85 | $202.33 | 3.37M |
| 2026-08-06 | $202.43 | -19.10% | $193.19 | $205.59 | $185.05 | 8.62M |
| 2026-08-05 | $250.21 | +0.53% | $252.88 | $257.97 | $239.08 | 4.10M |
| 2026-08-04 | $248.89 | +3.74% | $230.75 | $249.24 | $230.67 | 1.11M |
| 2026-08-03 | $239.92 | +1.08% | $245.38 | $254.07 | $238.82 | 1.45M |
| 2026-07-31 | $237.36 | +1.83% | $221.30 | $238.09 | $219.50 | 1.33M |
| 2026-07-30 | $233.10 | -7.18% | $236.00 | $239.00 | $226.68 | 1.92M |
| 2026-07-29 | $251.12 | +5.49% | $240.00 | $254.41 | $238.20 | 1.54M |
| 2026-07-28 | $238.05 | +6.74% | $227.12 | $241.24 | $227.12 | 2.12M |
| 2026-07-27 | $223.01 | +8.84% | $213.42 | $229.39 | $209.99 | 1.95M |
| 2026-07-24 | $204.89 | +7.83% | $195.00 | $205.50 | $195.00 | 1.15M |
| 2026-07-23 | $190.01 | -7.27% | $209.02 | $209.02 | $189.71 | 2.14M |
| 2026-07-22 | $204.90 | -6.25% | $216.06 | $216.06 | $201.43 | 1.64M |
| 2026-07-21 | $218.56 | -5.47% | $222.95 | $231.28 | $216.13 | 1.66M |
| 2026-07-20 | $231.21 | +3.10% | $215.68 | $233.13 | $213.69 | 2.44M |
| 2026-07-17 | $224.26 | -0.14% | $221.95 | $227.01 | $218.64 | 1.28M |
| 2026-07-16 | $224.57 | +4.29% | $219.79 | $229.84 | $212.35 | 1.37M |
| 2026-07-15 | $215.33 | +2.69% | $215.29 | $224.55 | $210.93 | 968.80K |
| 2026-07-14 | $209.68 | -3.64% | $201.44 | $216.75 | $200.45 | 1.51M |
| 2026-07-13 | $217.59 | +4.87% | $212.19 | $222.63 | $210.38 | 1.28M |
| 2026-07-10 | $207.48 | +0.74% | $212.00 | $212.57 | $202.50 | 1.06M |
| 2026-07-09 | $205.95 | +4.11% | $190.00 | $206.68 | $185.58 | 1.00M |
| 2026-07-08 | $197.82 | -3.60% | $200.21 | $201.93 | $194.00 | 1.29M |
| 2026-07-07 | $205.20 | +5.86% | $199.94 | $207.84 | $195.57 | 1.74M |
| 2026-07-06 | $193.84 | +0.90% | $187.98 | $197.24 | $187.22 | 1.09M |
| 2026-07-02 | $192.12 | +2.34% | $186.78 | $194.18 | $186.45 | 1.20M |
| 2026-07-01 | $187.72 | +2.85% | $189.32 | $192.00 | $186.93 | 1.17M |
| 2026-06-30 | $182.51 | -1.06% | $182.00 | $186.82 | $178.92 | 1.58M |
| 2026-06-29 | $184.47 | -0.54% | $189.74 | $191.89 | $183.42 | 1.49M |
| 2026-06-26 | $185.47 | +8.92% | $172.31 | $185.59 | $172.31 | 2.84M |
| 2026-06-25 | $170.28 | -5.78% | $177.30 | $179.87 | $169.63 | 1.44M |
| 2026-06-24 | $180.73 | +4.29% | $171.00 | $183.66 | $170.39 | 2.07M |
| 2026-06-23 | $173.29 | +0.28% | $177.45 | $178.79 | $171.83 | 1.53M |
| 2026-06-22 | $172.80 | -1.83% | $175.00 | $179.19 | $170.52 | 2.22M |
| 2026-06-18 | $176.03 | -0.38% | $173.80 | $183.14 | $171.65 | 2.56M |
| 2026-06-17 | $176.71 | -3.36% | $180.27 | $186.00 | $176.56 | 1.94M |
| 2026-06-16 | $182.85 | -1.73% | $184.42 | $187.78 | $178.65 | 1.86M |
| 2026-06-15 | $186.06 | -1.02% | $190.54 | $195.00 | $185.68 | 1.26M |
| 2026-06-12 | $187.98 | +0.83% | $185.00 | $188.50 | $175.55 | 1.65M |
| 2026-06-11 | $186.43 | -3.30% | $188.00 | $193.41 | $185.10 | 1.47M |
| 2026-06-10 | $192.79 | -2.48% | $192.95 | $200.00 | $190.02 | 1.55M |
| 2026-06-09 | $197.69 | -5.01% | $203.40 | $208.69 | $190.78 | 2.90M |
| 2026-06-08 | $208.12 | -2.13% | $210.00 | $212.06 | $205.23 | 1.19M |
| 2026-06-05 | $212.64 | -3.51% | $221.00 | $225.00 | $209.32 | 1.54M |
| 2026-06-04 | $220.37 | -0.94% | $233.00 | $234.88 | $220.09 | 1.52M |
| 2026-06-03 | $222.45 | -7.37% | $235.44 | $235.44 | $219.01 | 1.98M |
| 2026-06-02 | $240.16 | -8.41% | $240.50 | $243.17 | $228.45 | 2.70M |
| 2026-06-01 | $262.20 | +18.84% | $232.00 | $262.38 | $229.50 | 3.57M |
| 2026-05-29 | $220.63 | +10.98% | $202.80 | $222.55 | $202.77 | 6.81M |
| 2026-05-28 | $198.80 | -0.96% | $204.43 | $208.23 | $196.29 | 2.04M |
| 2026-05-27 | $200.72 | +1.38% | $199.36 | $208.66 | $196.61 | 1.40M |
| 2026-05-26 | $197.99 | -1.97% | $198.01 | $201.01 | $194.34 | 1.15M |
| 2026-05-22 | $201.97 | +1.81% | $200.75 | $205.26 | $196.14 | 1.30M |