TipRanks
Go Ultimate55% OFF

HubSpot (HUBS) Historical Prices

MX:HUBS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,385.784,385.784,381.004,381.004,381.00-12.10%1077.95
Oct 29, 20264,984.304,984.304,340.714,984.304,984.30+0.00%00.00
Oct 28, 20264,984.304,984.304,462.514,984.304,984.30+0.00%00.00
Oct 27, 20264,984.305,056.004,586.414,984.304,984.30+0.00%00.00
Oct 26, 20264,984.305,009.594,726.814,984.304,984.30+0.00%00.00
Oct 23, 20264,984.305,199.994,880.014,984.304,984.30+0.00%00.00
Oct 22, 20264,989.004,990.004,975.004,984.304,984.30+13.28%2253.15
Oct 21, 20264,400.004,809.994,400.004,400.004,400.00+0.00%00.00
Oct 20, 20264,400.004,774.794,400.004,400.004,400.00+0.00%00.00
Oct 19, 20264,400.004,400.004,206.614,400.004,400.00+0.00%00.00
Oct 16, 20264,400.004,400.004,118.414,400.004,400.00+0.00%00.00
Oct 15, 20264,400.004,400.004,400.004,400.004,400.00+10.55%260.10
Oct 14, 20263,980.004,289.993,980.003,980.003,980.00+0.00%00.00
Oct 13, 20263,980.004,205.393,977.213,980.003,980.00+0.00%00.00
Oct 12, 20263,980.004,199.993,931.213,980.003,980.00+0.00%00.00
Oct 09, 20263,980.004,350.003,980.003,980.003,980.00+0.00%00.00
Oct 08, 20263,980.004,342.893,980.003,980.003,980.00+0.00%00.00
Oct 07, 20263,980.003,980.003,980.003,980.003,980.00+0.73%270.11
Oct 06, 20263,951.004,000.003,800.003,951.003,951.00+0.00%00.00
Oct 05, 20263,951.004,071.593,837.613,951.003,951.00+0.00%00.00
Oct 02, 20263,951.004,015.193,800.003,951.003,951.00+0.00%00.00
Oct 01, 20263,951.004,129.193,818.413,951.003,951.00+0.00%00.00
Sep 30, 20263,951.003,951.003,629.003,951.003,951.00+0.00%00.00
Sep 29, 20263,951.003,951.003,416.413,951.003,951.00+0.00%00.00
Sep 28, 20263,951.003,951.003,380.003,951.003,951.00+0.00%00.00
Sep 25, 20263,951.003,951.003,626.713,951.003,951.00+0.00%00.00
Sep 24, 20263,951.004,037.493,752.513,951.003,951.00+0.00%00.00
Sep 23, 20263,951.004,067.993,842.013,951.003,951.00+0.00%00.00
Sep 22, 20263,951.003,951.003,683.003,951.003,951.00+0.00%00.00
Sep 21, 20263,951.003,951.003,576.013,951.003,951.00+0.00%00.00
Sep 18, 20263,951.003,951.003,547.513,951.003,951.00+0.00%00.00
Sep 17, 20263,951.003,951.003,951.003,951.003,951.00-2.74%2200.89
Sep 16, 20264,062.404,325.994,017.014,062.404,062.40+0.00%00.00
Sep 15, 20264,062.404,325.994,017.014,062.404,062.40+0.00%00.00
Sep 14, 20264,062.404,452.304,062.404,062.404,062.40+0.00%00.00
Sep 11, 20264,062.404,062.403,693.614,062.404,062.40+0.00%00.00
Sep 10, 20264,062.404,062.403,642.614,062.404,062.40+0.00%00.00
Sep 09, 20264,062.404,099.193,757.614,062.404,062.40+0.00%00.00
Sep 08, 20264,062.404,174.893,923.414,062.404,062.40+0.00%00.00
Sep 07, 20264,062.404,402.994,040.414,062.404,062.40+0.00%00.00
Sep 04, 20264,062.404,402.994,040.414,062.404,062.40+0.00%00.00
Sep 03, 20264,062.404,445.004,062.404,062.404,062.40+0.00%00.00
Sep 02, 20264,062.404,300.794,044.814,062.404,062.40+0.00%00.00
Sep 01, 20264,062.404,423.894,062.404,062.404,062.40+0.00%00.00
Aug 31, 20264,062.404,583.794,062.404,062.404,062.40+0.00%00.00
Aug 28, 20264,062.404,532.694,062.404,062.404,062.40+0.00%00.00
Aug 27, 20264,062.404,482.594,062.404,062.404,062.40+0.00%00.00
Aug 26, 20264,062.404,105.493,815.714,062.404,062.40+0.00%00.00
Aug 25, 20264,062.404,174.793,926.314,062.404,062.40+0.00%00.00
Aug 24, 20264,062.404,285.593,944.714,062.404,062.40+0.00%00.00