-
5 DAY PERFORMANCE
+11.12% -
1 MONTH PERFORMANCE
+39.61% -
3 MONTH PERFORMANCE
+47.62% -
6 MONTH PERFORMANCE
+24.84% -
YEAR-TO-DATE PERFORMANCE
+27.92% -
1 YEAR PERFORMANCE
+58.78%
HubSpot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $720.00 | $742.61 (3.14%) | $745.49 | $720.00 | 651,390 | $38.14 B |
| 11/21/2024 | $699.00 | $720.00 (3%) | $728.90 | $698.47 | 659,351 | $36.97 B |
| 11/20/2024 | $683.65 | $694.48 (1.58%) | $695.31 | $681.81 | 340,307 | $35.66 B |
| 11/19/2024 | $661.59 | $682.53 (3.17%) | $682.55 | $653.53 | 440,700 | $35.05 B |
| 11/18/2024 | $676.57 | $668.32 (-1.22%) | $681.36 | $667.91 | 371,173 | $34.32 B |
| 11/15/2024 | $685.89 | $677.07 (-1.29%) | $687.29 | $670.00 | 460,569 | $34.77 B |
| 11/14/2024 | $696.36 | $696.30 (-0.01%) | $696.94 | $675.88 | 643,721 | $35.76 B |
| 11/13/2024 | $701.00 | $700.16 (-0.12%) | $724.61 | $698.66 | 840,117 | $35.96 B |
| 11/12/2024 | $680.00 | $701.34 (3.14%) | $702.81 | $673.42 | 847,163 | $36.02 B |
| 11/11/2024 | $660.00 | $680.79 (3.15%) | $688.59 | $658.03 | 685,710 | $34.96 B |
| 11/08/2024 | $640.00 | $656.56 (2.59%) | $665.31 | $630.06 | 947,094 | $33.72 B |
| 11/07/2024 | $632.01 | $644.61 (1.99%) | $661.73 | $625.07 | 1.52 M | $33.10 B |
| 11/06/2024 | $584.65 | $597.79 (2.25%) | $603.00 | $584.65 | 889,106 | $30.70 B |
| 11/05/2024 | $570.25 | $578.28 (1.41%) | $584.55 | $568.80 | 456,243 | $29.70 B |
| 11/04/2024 | $566.41 | $564.55 (-0.33%) | $570.29 | $564.18 | 483,701 | $28.99 B |
| 11/01/2024 | $563.00 | $565.23 (0.4%) | $575.00 | $560.20 | 477,527 | $28.83 B |
| 10/31/2024 | $557.00 | $554.79 (-0.4%) | $562.84 | $551.70 | 335,000 | $28.30 B |
| 10/30/2024 | $562.01 | $561.11 (-0.16%) | $570.65 | $560.00 | 264,700 | $28.62 B |
| 10/29/2024 | $561.58 | $563.21 (0.29%) | $568.60 | $556.72 | 251,026 | $28.73 B |
| 10/28/2024 | $569.00 | $558.08 (-1.92%) | $569.00 | $556.62 | 431,452 | $28.46 B |
| 10/25/2024 | $555.01 | $565.67 (1.92%) | $567.46 | $554.87 | 420,100 | $28.85 B |
| 10/24/2024 | $544.07 | $554.31 (1.88%) | $557.46 | $541.50 | 517,294 | $28.27 B |
| 10/23/2024 | $532.16 | $531.93 (-0.04%) | $535.42 | $524.72 | 286,278 | $27.13 B |
| 10/22/2024 | $530.00 | $531.62 (0.31%) | $532.25 | $526.20 | 173,700 | $27.12 B |
| 10/21/2024 | $535.00 | $532.92 (-0.39%) | $538.87 | $529.89 | 214,800 | $27.18 B |
| 10/18/2024 | $533.06 | $537.14 (0.77%) | $539.83 | $530.47 | 248,541 | $27.40 B |
| 10/17/2024 | $534.03 | $533.38 (-0.12%) | $539.98 | $525.16 | 273,040 | $27.21 B |
| 10/16/2024 | $548.62 | $532.13 (-3.01%) | $549.45 | $530.72 | 387,650 | $27.14 B |
| 10/15/2024 | $557.67 | $548.21 (-1.7%) | $560.57 | $547.26 | 337,200 | $27.96 B |
| 10/14/2024 | $562.83 | $560.09 (-0.49%) | $565.65 | $555.39 | 389,100 | $28.57 B |
| 10/11/2024 | $553.70 | $559.40 (1.03%) | $562.04 | $551.13 | 385,717 | $28.53 B |
| 10/10/2024 | $536.16 | $553.49 (3.23%) | $554.24 | $536.16 | 388,561 | $28.23 B |
| 10/09/2024 | $531.83 | $541.07 (1.74%) | $543.01 | $531.83 | 358,612 | $27.60 B |
| 10/08/2024 | $529.09 | $532.36 (0.62%) | $542.31 | $525.14 | 499,200 | $27.15 B |
| 10/07/2024 | $535.00 | $522.09 (-2.41%) | $536.58 | $520.83 | 320,100 | $26.63 B |
| 10/04/2024 | $524.28 | $535.00 (2.04%) | $535.39 | $521.43 | 438,433 | $27.29 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 |