Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

HubSpot (0TZZ) Historical Prices

2 Followers
GB:0TZZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026217.88223.00211.42220.89220.89+1.79%6970.48
Nov 12, 2026200.24223.00194.59217.00217.00+7.97%3,4382.41
Nov 11, 2026200.00201.12196.73200.98200.98+3.07%5580.39
Nov 10, 2026211.28212.00194.00195.00195.00-0.40%1,3090.91
Nov 09, 2026200.00209.37195.00206.43206.43+5.44%1,1730.81
Nov 06, 2026201.17209.00187.18195.78195.78-5.76%2,2311.56
Nov 05, 2026202.93225.65191.10207.75207.75-6.65%11,1938.68
Nov 04, 2026223.66239.32219.84222.55222.55-2.43%1,8841.40
Nov 03, 2026238.05238.05223.37228.09228.09-5.45%1,5450.96
Nov 02, 2026233.10242.31228.00241.23241.23+2.52%2500.14
Oct 30, 2026234.10243.26232.65235.29235.29-1.24%3390.20
Oct 29, 2026235.00241.67228.36238.24238.24-3.54%2,8061.63
Oct 28, 2026249.70257.10243.42246.97246.97-2.19%4230.24
Oct 27, 2026260.59265.60252.07252.50252.50-2.62%9270.53
Oct 26, 2026275.36275.36258.11259.29259.29-4.27%1,9951.13
Oct 23, 2026262.08271.14260.00270.85270.85+1.85%2,2471.27
Oct 22, 2026249.90267.20249.83265.94265.94+6.51%9340.51
Oct 21, 2026251.00255.00246.88249.68249.68-0.53%5590.31
Oct 20, 2026234.60251.26234.60251.00251.00+7.76%6750.37
Oct 19, 2026229.05235.29224.00232.92232.92+2.25%2790.15
Oct 16, 2026237.17245.00225.00227.79227.79-3.99%1,8871.04
Oct 15, 2026227.00243.98225.36237.26237.26+5.85%1,9601.08
Oct 14, 2026221.45225.61216.55224.14224.14+0.84%3860.21
Oct 13, 2026221.88230.04221.76222.27222.27+0.19%7150.39
Oct 12, 2026231.99235.00221.84221.84221.84-3.09%2,6781.49
Oct 09, 2026228.89235.35226.64228.91228.91+0.67%4840.27
Oct 08, 2026222.58228.43212.95227.40227.40+2.82%2,5161.39
Oct 07, 2026216.89223.10213.59221.17221.17+2.30%6970.39
Oct 06, 2026220.84224.99215.59216.19216.19-0.31%5970.33
Oct 05, 2026214.50220.33210.00216.86216.86+1.63%1,3740.76
Oct 02, 2026217.48220.00209.78213.38213.38-1.80%1,0660.58
Oct 01, 2026205.00219.71202.00217.29217.29+4.90%1,1770.63
Sep 30, 2026200.00208.85196.67207.15207.15+6.10%7940.43
Sep 29, 2026203.00210.00194.27195.24195.24-3.80%1,1430.61
Sep 28, 2026216.83217.99190.28202.95202.95-6.67%1,8330.99
Sep 25, 2026216.01224.99216.01217.46217.46-1.67%7720.42
Sep 24, 2026225.82231.04220.01221.16221.16-3.30%3450.18
Sep 23, 2026222.50231.00218.00228.70228.70+7.02%2,1311.14
Sep 22, 2026216.08227.86210.50213.70213.70+0.15%2,8471.53
Sep 21, 2026217.00223.79212.59213.37213.37-2.28%2,3271.25
Sep 18, 2026229.54234.00218.35218.35218.35-5.25%1,2750.68
Sep 17, 2026236.59245.99225.60230.44230.44-3.26%1,4800.79
Sep 16, 2026243.30246.32234.69238.21238.21-3.70%1,1930.64
Sep 15, 2026245.00253.04241.00247.35247.35-0.26%5320.28
Sep 14, 2026225.00249.31225.00248.00248.00+9.69%1,1710.62
Sep 11, 2026229.99229.99222.03226.08226.08+0.87%5210.28
Sep 10, 2026235.38235.76224.12224.14224.14-3.39%4580.24
Sep 09, 2026244.24246.88232.00232.00232.00-4.79%5710.29
Sep 08, 2026255.00264.00238.25243.67243.67-1.71%9750.50
Sep 07, 2026247.91260.00240.10247.91247.910.00%00.00