HubSpot, Inc. Common Stock (HUBS)
648.03
-12.76 (-1.93%)
NYSE · Last Trade: May 20th, 1:53 AM EDT
Historical Prices For HubSpot, Inc. Common Stock (HUBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 650.03 | 654.33 | 644.00 | 648.03 | 451,099 | 648.03 |
| 5/16/2025 | 664.77 | 669.46 | 658.91 | 660.79 | 688,427 | 660.79 |
| 5/15/2025 | 665.00 | 666.25 | 644.01 | 664.05 | 908,685 | 664.05 |
| 5/14/2025 | 673.59 | 682.57 | 664.79 | 670.00 | 703,794 | 670.00 |
| 5/13/2025 | 664.76 | 678.23 | 648.38 | 672.24 | 931,903 | 672.24 |
| 5/12/2025 | 628.89 | 663.99 | 624.22 | 662.63 | 1,172,765 | 662.63 |
| 5/09/2025 | 614.33 | 619.53 | 582.01 | 603.05 | 1,797,451 | 603.05 |
| 5/08/2025 | 655.03 | 670.54 | 643.91 | 660.36 | 926,409 | 660.36 |
| 5/07/2025 | 642.28 | 647.43 | 633.53 | 643.73 | 512,496 | 643.73 |
| 5/06/2025 | 628.84 | 640.76 | 625.89 | 632.11 | 434,859 | 632.11 |
| 5/05/2025 | 630.71 | 651.50 | 630.71 | 639.40 | 499,867 | 639.40 |
| 5/02/2025 | 632.24 | 641.47 | 624.05 | 635.81 | 458,470 | 635.81 |
| 5/01/2025 | 617.23 | 635.55 | 613.62 | 624.05 | 674,423 | 624.05 |
| 4/30/2025 | 598.41 | 612.63 | 589.00 | 611.50 | 570,939 | 611.50 |
| 4/29/2025 | 615.97 | 616.61 | 606.00 | 612.69 | 550,848 | 612.69 |
| 4/28/2025 | 620.89 | 622.38 | 601.36 | 612.43 | 475,579 | 612.43 |
| 4/25/2025 | 597.65 | 617.98 | 597.65 | 615.49 | 648,399 | 615.49 |
| 4/24/2025 | 576.58 | 604.82 | 574.17 | 600.50 | 705,844 | 600.50 |
| 4/23/2025 | 570.07 | 584.14 | 561.14 | 565.96 | 854,016 | 565.96 |
| 4/22/2025 | 529.23 | 542.67 | 523.67 | 541.82 | 685,189 | 541.82 |
| 4/21/2025 | 530.00 | 533.02 | 508.76 | 519.06 | 516,408 | 519.06 |
| 4/17/2025 | 541.37 | 546.20 | 534.62 | 539.69 | 384,560 | 539.69 |
| 4/16/2025 | 532.80 | 554.85 | 532.50 | 544.04 | 643,269 | 544.04 |
| 4/15/2025 | 535.00 | 553.63 | 535.00 | 547.18 | 790,494 | 547.18 |
| 4/14/2025 | 546.36 | 550.37 | 521.81 | 527.56 | 806,434 | 527.56 |
| 4/11/2025 | 518.87 | 532.80 | 510.40 | 527.80 | 996,932 | 527.80 |
| 4/10/2025 | 532.74 | 535.75 | 508.93 | 518.87 | 1,133,407 | 518.87 |
| 4/09/2025 | 482.28 | 558.04 | 474.83 | 549.05 | 1,304,226 | 549.05 |
| 4/08/2025 | 515.00 | 526.53 | 482.35 | 487.07 | 849,564 | 487.07 |
| 4/07/2025 | 478.20 | 515.19 | 472.28 | 498.57 | 1,116,530 | 498.57 |
| 4/04/2025 | 505.00 | 512.63 | 481.15 | 501.50 | 1,393,433 | 501.50 |
| 4/03/2025 | 558.72 | 558.72 | 522.40 | 527.79 | 1,122,375 | 527.79 |
| 4/02/2025 | 573.92 | 599.27 | 573.92 | 592.99 | 673,038 | 592.99 |
| 4/01/2025 | 573.72 | 584.48 | 566.73 | 582.02 | 466,624 | 582.02 |
| 3/31/2025 | 566.84 | 575.33 | 550.76 | 571.29 | 752,083 | 571.29 |
| 3/28/2025 | 591.97 | 593.98 | 575.00 | 582.11 | 641,984 | 582.11 |
| 3/27/2025 | 603.62 | 614.04 | 590.24 | 593.41 | 446,171 | 593.41 |
| 3/26/2025 | 621.96 | 627.71 | 603.84 | 608.68 | 375,503 | 608.68 |
| 3/25/2025 | 629.92 | 637.78 | 624.88 | 627.11 | 308,024 | 627.11 |
| 3/24/2025 | 616.98 | 627.95 | 614.82 | 626.90 | 432,064 | 626.90 |
| 3/21/2025 | 598.22 | 606.31 | 589.02 | 606.27 | 645,043 | 606.27 |
| 3/20/2025 | 596.45 | 603.20 | 593.76 | 598.22 | 529,234 | 598.22 |
| 3/19/2025 | 602.83 | 614.40 | 596.96 | 604.77 | 594,275 | 604.77 |
| 3/18/2025 | 607.48 | 607.73 | 584.98 | 596.96 | 601,652 | 596.96 |
| 3/17/2025 | 604.55 | 622.53 | 603.73 | 613.06 | 430,605 | 613.06 |
| 3/14/2025 | 607.94 | 627.12 | 605.20 | 609.18 | 674,611 | 609.18 |
| 3/13/2025 | 606.14 | 610.15 | 584.73 | 598.32 | 896,292 | 598.32 |
| 3/12/2025 | 625.00 | 637.37 | 603.00 | 611.06 | 850,913 | 611.06 |
| 3/11/2025 | 586.00 | 602.52 | 582.07 | 590.67 | 1,409,663 | 590.67 |
| 3/10/2025 | 620.65 | 620.65 | 573.13 | 586.55 | 1,256,073 | 586.55 |
| 3/07/2025 | 648.03 | 659.76 | 613.82 | 640.21 | 781,324 | 640.21 |
| 3/06/2025 | 683.28 | 689.00 | 649.28 | 652.10 | 681,889 | 652.10 |
| 3/05/2025 | 681.02 | 698.98 | 679.33 | 698.33 | 514,072 | 698.33 |
| 3/04/2025 | 700.00 | 702.00 | 665.89 | 687.12 | 850,813 | 687.12 |
| 3/03/2025 | 730.05 | 732.00 | 705.00 | 707.63 | 522,353 | 707.63 |
| 2/28/2025 | 711.18 | 725.66 | 702.80 | 723.99 | 586,125 | 723.99 |
| 2/27/2025 | 730.74 | 734.61 | 711.96 | 713.19 | 404,639 | 713.19 |
| 2/26/2025 | 725.00 | 738.54 | 720.50 | 724.37 | 463,144 | 724.37 |
| 2/25/2025 | 717.87 | 725.37 | 701.49 | 720.10 | 460,640 | 720.10 |
| 2/24/2025 | 731.25 | 731.25 | 701.81 | 723.74 | 573,857 | 723.74 |
| 2/21/2025 | 749.00 | 749.00 | 716.88 | 726.43 | 821,472 | 726.43 |
| 2/20/2025 | 766.63 | 766.63 | 745.35 | 748.00 | 672,309 | 748.00 |