HubSpot, Inc.HUBSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $329.00 | $329.00 | $316.63 | $316.95 | 124,213 |
| 1/15/2026 | $346.14 | $349.57 | $328.68 | $329.24 | 1.42M |
| 1/14/2026 | $356.64 | $357.65 | $341.81 | $345.30 | 1.54M |
| 1/13/2026 | $378.78 | $383.40 | $353.29 | $358.89 | 996,911 |
| 1/12/2026 | $371.60 | $379.40 | $365.17 | $375.96 | 708,216 |
| 1/9/2026 | $373.15 | $377.76 | $365.63 | $371.56 | 921,207 |
| 1/8/2026 | $393.76 | $397.00 | $369.73 | $369.90 | 762,607 |
| 1/7/2026 | $397.45 | $405.11 | $396.00 | $398.22 | 1.06M |
| 1/6/2026 | $380.13 | $398.31 | $376.22 | $396.00 | 712,298 |
| 1/5/2026 | $383.71 | $393.65 | $379.41 | $379.62 | 857,200 |
| 1/2/2026 | $399.00 | $401.60 | $375.25 | $382.23 | 694,587 |
| 12/31/2025 | $402.47 | $405.27 | $398.67 | $401.30 | 360,300 |
| 12/30/2025 | $396.73 | $406.94 | $396.69 | $405.83 | 654,346 |
| 12/29/2025 | $396.16 | $402.82 | $394.95 | $399.37 | 463,874 |
| 12/26/2025 | $397.86 | $400.37 | $396.20 | $398.16 | 214,303 |
| 12/24/2025 | $397.00 | $399.91 | $393.55 | $397.60 | 173,400 |
| 12/23/2025 | $396.87 | $398.79 | $386.42 | $397.00 | 753,615 |
| 12/22/2025 | $391.25 | $403.00 | $390.01 | $401.00 | 686,370 |
| 12/19/2025 | $389.16 | $392.74 | $381.46 | $389.46 | 1.31M |
| 12/18/2025 | $388.24 | $405.00 | $383.20 | $390.00 | 1.27M |
| 12/17/2025 | $376.12 | $388.53 | $374.99 | $387.58 | 1.20M |
| 12/16/2025 | $366.99 | $375.00 | $360.83 | $370.35 | 878,348 |
| 12/15/2025 | $372.70 | $374.50 | $360.40 | $364.85 | 1.06M |
| 12/12/2025 | $386.24 | $387.85 | $372.81 | $375.94 | 871,952 |
| 12/11/2025 | $389.35 | $396.84 | $385.37 | $387.19 | 449,863 |
| 12/10/2025 | $386.00 | $394.24 | $383.45 | $392.47 | 774,800 |
| 12/9/2025 | $381.00 | $392.74 | $381.00 | $385.80 | 570,485 |
| 12/8/2025 | $380.21 | $386.30 | $379.05 | $385.21 | 552,613 |
| 12/5/2025 | $372.46 | $387.06 | $372.05 | $379.85 | 588,761 |
| 12/4/2025 | $380.83 | $381.47 | $369.63 | $377.04 | 591,172 |
| 12/3/2025 | $370.51 | $375.21 | $364.00 | $374.97 | 753,800 |
| 12/2/2025 | $373.40 | $381.70 | $372.12 | $373.32 | 711,141 |
| 12/1/2025 | $363.66 | $376.08 | $361.35 | $373.40 | 702,310 |
| 11/28/2025 | $364.59 | $371.01 | $362.64 | $367.32 | 285,433 |
| 11/26/2025 | $368.45 | $369.15 | $360.66 | $361.81 | 589,100 |
| 11/25/2025 | $356.85 | $373.54 | $356.85 | $371.51 | 723,265 |
| 11/24/2025 | $355.19 | $357.99 | $350.26 | $356.50 | 798,343 |
| 11/21/2025 | $355.82 | $360.96 | $344.41 | $355.35 | 1.16M |
| 11/20/2025 | $370.38 | $372.00 | $354.12 | $357.31 | 975,706 |
| 11/19/2025 | $368.75 | $371.02 | $359.01 | $361.90 | 813,513 |
| 11/18/2025 | $368.11 | $372.75 | $356.64 | $368.33 | 1.43M |
| 11/17/2025 | $394.03 | $394.90 | $368.04 | $369.10 | 1.14M |
| 11/14/2025 | $384.00 | $398.60 | $382.82 | $396.36 | 754,500 |
| 11/13/2025 | $391.78 | $398.67 | $388.79 | $390.61 | 639,178 |
| 11/12/2025 | $398.03 | $405.00 | $394.12 | $394.74 | 735,988 |
| 11/11/2025 | $386.73 | $400.56 | $386.73 | $395.04 | 787,545 |
| 11/10/2025 | $394.96 | $398.40 | $379.76 | $386.35 | 1.29M |
| 11/7/2025 | $390.54 | $405.85 | $390.13 | $398.40 | 1.36M |
| 11/6/2025 | $402.90 | $409.31 | $375.01 | $394.95 | 3.21M |
| 11/5/2025 | $472.68 | $476.64 | $458.00 | $464.71 | 1.23M |
| 11/4/2025 | $478.00 | $484.23 | $465.21 | $471.99 | 780,800 |
| 11/3/2025 | $492.40 | $497.96 | $480.93 | $494.58 | 769,763 |
| 10/31/2025 | $476.08 | $493.96 | $475.50 | $491.92 | 1.03M |
| 10/30/2025 | $466.39 | $483.82 | $464.43 | $477.62 | 822,739 |
| 10/29/2025 | $472.61 | $474.65 | $460.10 | $466.12 | 553,994 |
| 10/28/2025 | $470.32 | $475.62 | $468.17 | $469.62 | 409,000 |
| 10/27/2025 | $474.64 | $478.38 | $470.31 | $471.94 | 470,320 |
| 10/24/2025 | $480.23 | $485.00 | $469.37 | $469.67 | 408,165 |
| 10/23/2025 | $470.00 | $476.10 | $468.82 | $475.80 | 405,517 |
| 10/22/2025 | $473.14 | $479.13 | $468.10 | $469.50 | 525,014 |
| 10/21/2025 | $446.98 | $480.00 | $445.22 | $478.01 | 858,022 |
| 10/20/2025 | $440.04 | $455.51 | $439.50 | $451.58 | 547,456 |