-
5 DAY PERFORMANCE
+0.68% -
1 MONTH PERFORMANCE
+6.15% -
3 MONTH PERFORMANCE
-8.86% -
6 MONTH PERFORMANCE
-20.12% -
YEAR-TO-DATE PERFORMANCE
-7.81% -
1 YEAR PERFORMANCE
+15.11%
HubSpot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $524.28 | $535.00 (2.04%) | $535.39 | $521.43 | 438,433 | $27.28 B |
| 10/03/2024 | $511.34 | $517.42 (1.19%) | $519.99 | $510.17 | 315,910 | $26.39 B |
| 10/02/2024 | $525.84 | $514.56 (-2.15%) | $525.84 | $510.12 | 689,706 | $26.25 B |
| 10/01/2024 | $532.29 | $526.66 (-1.06%) | $537.32 | $523.98 | 451,502 | $26.86 B |
| 09/30/2024 | $536.00 | $531.60 (-0.82%) | $542.59 | $530.17 | 276,600 | $27.11 B |
| 09/27/2024 | $538.21 | $536.00 (-0.41%) | $540.76 | $531.43 | 331,400 | $27.34 B |
| 09/26/2024 | $547.11 | $534.88 (-2.24%) | $547.23 | $530.54 | 579,300 | $27.28 B |
| 09/25/2024 | $531.66 | $531.19 (-0.09%) | $533.53 | $527.95 | 270,925 | $27.09 B |
| 09/24/2024 | $530.00 | $532.11 (0.4%) | $536.53 | $524.68 | 556,938 | $27.14 B |
| 09/23/2024 | $528.09 | $527.25 (-0.16%) | $530.00 | $522.13 | 370,679 | $26.89 B |
| 09/20/2024 | $533.50 | $526.88 (-1.24%) | $534.59 | $522.09 | 746,639 | $26.87 B |
| 09/19/2024 | $515.00 | $530.11 (2.93%) | $531.79 | $510.56 | 1.06 M | $27.04 B |
| 09/18/2024 | $494.07 | $503.76 (1.96%) | $515.00 | $488.86 | 925,650 | $25.69 B |
| 09/17/2024 | $495.48 | $492.30 (-0.64%) | $497.07 | $488.00 | 359,700 | $25.11 B |
| 09/16/2024 | $491.61 | $495.41 (0.77%) | $498.78 | $488.34 | 429,290 | $25.27 B |
| 09/13/2024 | $493.43 | $491.17 (-0.46%) | $500.94 | $490.00 | 482,035 | $25.05 B |
| 09/12/2024 | $499.11 | $492.60 (-1.3%) | $499.11 | $490.75 | 290,500 | $25.13 B |
| 09/11/2024 | $492.09 | $497.82 (1.16%) | $500.23 | $488.31 | 257,800 | $25.39 B |
| 09/10/2024 | $498.17 | $492.14 (-1.21%) | $498.84 | $487.08 | 290,600 | $25.10 B |
| 09/09/2024 | $500.39 | $494.51 (-1.18%) | $503.62 | $492.08 | 331,136 | $25.22 B |
| 09/06/2024 | $506.52 | $496.48 (-1.98%) | $508.22 | $492.44 | 395,848 | $25.32 B |
| 09/05/2024 | $493.05 | $504.17 (2.26%) | $510.00 | $491.83 | 363,408 | $25.72 B |
| 09/04/2024 | $491.19 | $494.28 (0.63%) | $500.19 | $486.24 | 393,801 | $25.21 B |
| 09/03/2024 | $497.62 | $495.76 (-0.37%) | $511.10 | $491.73 | 346,564 | $25.29 B |
| 08/30/2024 | $503.57 | $499.07 (-0.89%) | $506.55 | $493.77 | 415,400 | $25.46 B |
| 08/29/2024 | $497.94 | $500.05 (0.42%) | $507.30 | $496.14 | 328,449 | $25.51 B |
| 08/28/2024 | $499.03 | $493.19 (-1.17%) | $502.00 | $490.40 | 363,016 | $25.16 B |
| 08/27/2024 | $495.20 | $502.01 (1.38%) | $505.90 | $492.81 | 354,652 | $25.61 B |
| 08/26/2024 | $504.00 | $499.10 (-0.97%) | $507.61 | $496.35 | 217,600 | $25.46 B |
| 08/23/2024 | $498.73 | $503.07 (0.87%) | $503.79 | $495.51 | 289,112 | $25.66 B |
| 08/22/2024 | $496.16 | $496.87 (0.14%) | $505.44 | $494.94 | 597,648 | $25.34 B |
| 08/21/2024 | $488.37 | $495.29 (1.42%) | $499.49 | $485.50 | 261,700 | $25.26 B |
| 08/20/2024 | $499.43 | $487.41 (-2.41%) | $500.91 | $484.12 | 689,541 | $24.86 B |
| 08/19/2024 | $498.14 | $497.26 (-0.18%) | $502.82 | $496.67 | 364,100 | $25.36 B |
| 08/16/2024 | $488.38 | $497.87 (1.94%) | $498.67 | $487.42 | 480,065 | $25.39 B |
| 08/15/2024 | $489.67 | $489.51 (-0.03%) | $494.96 | $485.68 | 473,447 | $24.97 B |
| 08/14/2024 | $482.37 | $484.26 (0.39%) | $486.03 | $477.96 | 527,633 | $24.70 B |
| 08/13/2024 | $471.01 | $484.61 (2.89%) | $484.62 | $471.01 | 594,418 | $24.72 B |
| 08/12/2024 | $476.94 | $469.29 (-1.6%) | $476.94 | $463.32 | 505,741 | $23.94 B |
| 08/09/2024 | $474.60 | $472.61 (-0.42%) | $482.07 | $460.56 | 600,231 | $24.11 B |
| 08/08/2024 | $490.00 | $476.35 (-2.79%) | $493.24 | $462.94 | 1.79 M | $24.30 B |
| 08/07/2024 | $456.99 | $460.74 (0.82%) | $469.58 | $454.25 | 1.02 M | $23.50 B |
| 08/06/2024 | $460.89 | $450.09 (-2.34%) | $461.00 | $448.46 | 915,965 | $22.96 B |
| 08/05/2024 | $435.00 | $455.46 (4.7%) | $467.22 | $434.84 | 748,875 | $23.23 B |
| 08/02/2024 | $467.26 | $465.66 (-0.34%) | $467.70 | $447.69 | 1.08 M | $23.60 B |
| 08/01/2024 | $500.00 | $481.87 (-3.63%) | $504.91 | $476.57 | 604,533 | $24.43 B |
| 07/31/2024 | $495.43 | $497.03 (0.32%) | $500.66 | $492.00 | 551,913 | $25.19 B |
| 07/30/2024 | $498.83 | $488.02 (-2.17%) | $501.00 | $482.19 | 664,328 | $24.74 B |
| 07/29/2024 | $494.30 | $498.70 (0.89%) | $500.50 | $491.76 | 627,756 | $25.28 B |
| 07/26/2024 | $498.95 | $492.72 (-1.25%) | $501.10 | $491.60 | 930,327 | $24.98 B |
| 07/25/2024 | $477.92 | $495.76 (3.73%) | $500.00 | $470.94 | 1.09 M | $25.13 B |
| 07/24/2024 | $483.79 | $473.33 (-2.16%) | $488.32 | $473.17 | 752,915 | $23.99 B |
| 07/23/2024 | $485.31 | $488.47 (0.65%) | $498.28 | $484.33 | 574,703 | $24.76 B |
| 07/22/2024 | $482.10 | $483.01 (0.19%) | $484.88 | $472.21 | 558,970 | $24.48 B |
| 07/19/2024 | $479.68 | $479.82 (0.03%) | $480.16 | $469.60 | 728,195 | $24.32 B |
| 07/18/2024 | $479.75 | $481.41 (0.35%) | $486.96 | $476.93 | 1.22 M | $24.40 B |
| 07/17/2024 | $481.21 | $480.36 (-0.18%) | $492.79 | $477.44 | 868,771 | $24.35 B |
| 07/16/2024 | $472.27 | $488.81 (3.5%) | $491.32 | $472.14 | 881,561 | $24.78 B |
| 07/15/2024 | $476.00 | $471.89 (-0.86%) | $479.48 | $465.23 | 901,280 | $23.92 B |
| 07/12/2024 | $479.36 | $476.13 (-0.67%) | $484.99 | $467.41 | 1.89 M | $24.13 B |
| 07/11/2024 | $504.44 | $489.77 (-2.91%) | $510.87 | $483.44 | 1.82 M | $24.83 B |
| 07/10/2024 | $558.00 | $492.31 (-11.77%) | $558.30 | $455.00 | 4.73 M | $24.95 B |
| 07/09/2024 | $586.16 | $560.21 (-4.43%) | $587.45 | $560.12 | 730,277 | $28.40 B |
| 07/08/2024 | $587.00 | $586.16 (-0.14%) | $594.76 | $576.50 | 498,218 | $29.71 B |
| 07/05/2024 | $587.65 | $587.25 (-0.07%) | $596.25 | $586.67 | 307,757 | $29.77 B |