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
)
648.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 31, 2022
353.12
355.42
333.11
337.69
1,162,417
-14.75(-4.19%)
May 27, 2022
338.50
352.46
338.50
352.44
647,497
+17.32(+5.17%)
May 26, 2022
323.58
338.21
320.44
335.12
505,155
+7.71(+2.35%)
May 25, 2022
305.86
330.95
304.25
327.41
598,318
+19.46(+6.32%)
May 24, 2022
334.09
334.09
304.00
307.95
772,736
-29.91(-8.85%)
May 23, 2022
329.82
342.91
321.86
337.86
605,225
+4.32(+1.30%)
May 20, 2022
343.02
350.85
318.87
333.54
786,299
-5.60(-1.65%)
May 19, 2022
327.42
351.97
322.98
339.14
1,371,534
+25.22(+8.03%)
May 18, 2022
331.64
339.77
305.48
313.92
843,715
-23.36(-6.93%)
May 17, 2022
350.04
355.04
317.82
337.28
657,781
+0.60(+0.18%)
May 16, 2022
347.59
359.21
335.64
336.68
602,893
-19.19(-5.39%)
May 13, 2022
322.09
359.68
321.37
355.87
1,151,496
+46.14(+14.90%)
May 12, 2022
304.41
324.37
295.53
309.73
1,100,985
-0.27(-0.09%)
May 11, 2022
320.01
337.99
308.27
310.00
1,130,715
-15.16(-4.66%)
May 10, 2022
342.10
348.39
306.54
325.16
1,192,288
-7.75(-2.33%)
May 09, 2022
339.57
357.08
317.94
332.91
1,342,631
-23.47(-6.59%)
May 06, 2022
341.00
384.99
325.97
356.38
2,256,245
+15.17(+4.45%)
May 05, 2022
386.40
386.40
333.71
341.21
1,550,245
-51.00(-13.00%)
May 04, 2022
374.12
393.75
343.57
392.21
1,044,706
+21.71(+5.86%)
May 03, 2022
386.55
388.75
365.21
370.50
895,559
-20.21(-5.17%)
May 02, 2022
375.23
391.23
369.55
390.71
410,770
+11.28(+2.97%)
Apr 29, 2022
393.94
412.44
378.00
379.43
622,466
-19.05(-4.78%)
Apr 28, 2022
387.25
403.31
370.89
398.48
809,700
+29.47(+7.99%)
Apr 27, 2022
374.57
386.99
367.11
369.01
843,349
-4.92(-1.32%)
Apr 26, 2022
396.32
396.52
368.97
373.93
803,676
-27.37(-6.82%)
Apr 25, 2022
390.00
409.21
390.00
401.30
820,231
+5.02(+1.27%)
Apr 22, 2022
407.32
415.09
392.53
396.28
509,823
-8.00(-1.98%)
Apr 21, 2022
435.00
448.37
400.57
404.28
656,223
-21.85(-5.13%)
Apr 20, 2022
459.36
459.36
425.76
426.13
540,468
-28.82(-6.33%)
Apr 19, 2022
435.91
463.90
427.55
454.95
629,716
+21.59(+4.98%)
Apr 18, 2022
444.71
444.71
419.28
433.36
379,977
-12.11(-2.72%)
Apr 14, 2022
467.01
467.01
444.00
445.47
408,438
-19.79(-4.25%)
Apr 13, 2022
447.95
472.12
438.06
465.26
537,257
+21.35(+4.81%)
Apr 12, 2022
460.97
476.11
441.53
443.91
450,374
-10.65(-2.34%)
Apr 11, 2022
433.74
459.99
420.38
454.56
893,804
+16.52(+3.77%)
Apr 08, 2022
443.16
455.38
435.67
438.04
372,826
-16.85(-3.70%)
Apr 07, 2022
452.04
466.61
445.18
454.89
458,186
+2.89(+0.64%)
Apr 06, 2022
465.00
469.16
440.00
452.00
619,722
-23.18(-4.88%)
Apr 05, 2022
503.75
503.75
467.40
475.18
512,799
-29.02(-5.76%)
Apr 04, 2022
494.08
514.34
490.94
504.20
469,314
+13.27(+2.70%)
Apr 01, 2022
477.24
497.66
477.10
490.93
536,281
+15.99(+3.37%)
Mar 31, 2022
506.00
507.46
473.30
474.94
622,962
-30.58(-6.05%)
Mar 30, 2022
512.54
520.57
500.60
505.52
417,089
-15.08(-2.90%)
Mar 29, 2022
503.71
527.06
497.46
520.60
730,190
+28.33(+5.75%)
Mar 28, 2022
465.00
492.50
465.00
492.27
621,892
+28.42(+6.13%)
Mar 25, 2022
477.87
484.38
455.81
463.85
594,465
-10.66(-2.25%)
Mar 24, 2022
466.77
474.90
452.75
474.51
338,218
+10.55(+2.27%)
Mar 23, 2022
474.84
479.74
447.32
463.96
638,469
-17.89(-3.71%)
Mar 22, 2022
465.96
492.81
463.89
481.85
382,470
+14.98(+3.21%)
Mar 21, 2022
482.64
492.97
456.10
466.87
698,046
-24.86(-5.06%)
Mar 18, 2022
464.05
492.55
463.91
491.73
716,038
+24.39(+5.22%)
Mar 17, 2022
438.93
471.86
430.64
467.34
531,739
+19.18(+4.28%)
Mar 16, 2022
416.91
448.41
414.48
448.16
731,279
+44.69(+11.08%)
Mar 15, 2022
386.68
403.96
380.69
403.47
746,858
+17.80(+4.62%)
Mar 14, 2022
411.76
419.57
378.88
385.67
888,911
-29.29(-7.06%)
Mar 11, 2022
441.59
442.56
412.29
414.96
595,868
-22.03(-5.04%)
Mar 10, 2022
433.71
439.36
423.02
436.99
348,554
-6.17(-1.39%)
Mar 09, 2022
435.36
449.78
426.56
443.16
641,920
+28.45(+6.86%)
Mar 08, 2022
410.94
430.05
398.70
414.71
966,543
+2.01(+0.49%)
Mar 07, 2022
466.21
468.24
409.35
412.70
1,220,336
-46.33(-10.09%)
Mar 04, 2022
504.58
513.00
451.41
459.03
1,067,548
-40.56(-8.12%)
Mar 03, 2022
534.00
538.40
491.78
499.59
740,424
-34.41(-6.44%)
Mar 02, 2022
538.33
541.77
513.28
534.00
519,086
+1.00(+0.19%)
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
.