HUBS(HUBS)
HUBS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $224.00 | $230.86 | $220.24 | $221.02 | 784,639 |
| 10/12/2026 | $229.46 | $234.00 | $220.87 | $223.37 | 878,858 |
| 10/9/2026 | $233.74 | $235.59 | $227.03 | $228.30 | 1.46M |
| 10/8/2026 | $220.17 | $232.57 | $219.00 | $231.84 | 1.89M |
| 10/7/2026 | $216.61 | $222.29 | $214.02 | $220.27 | 1.07M |
| 10/6/2026 | $219.59 | $222.86 | $215.13 | $217.09 | 1.18M |
| 10/5/2026 | $212.51 | $221.21 | $212.12 | $220.61 | 1.07M |
| 10/2/2026 | $218.10 | $219.37 | $209.50 | $214.53 | 1.23M |
| 10/1/2026 | $213.20 | $218.95 | $208.41 | $217.45 | 1.36M |
| 9/30/2026 | $199.25 | $208.95 | $199.25 | $204.98 | 1.53M |
| 9/29/2026 | $201.32 | $205.00 | $194.27 | $197.67 | 1.47M |
| 9/28/2026 | $200.00 | $204.29 | $190.03 | $202.84 | 2.48M |
| 9/25/2026 | $221.26 | $223.87 | $212.36 | $213.74 | 870,490 |
| 9/24/2026 | $229.00 | $233.49 | $219.20 | $221.56 | 965,081 |
| 9/23/2026 | $220.05 | $231.01 | $218.00 | $226.03 | 1.75M |
| 9/22/2026 | $221.01 | $229.00 | $210.41 | $217.88 | 2.05M |
| 9/21/2026 | $219.01 | $221.06 | $212.42 | $213.86 | 1.55M |
| 9/18/2026 | $230.00 | $230.00 | $215.27 | $216.12 | 8.99M |
| 9/17/2026 | $234.50 | $242.90 | $225.03 | $229.58 | 1.84M |
| 9/16/2026 | $239.34 | $245.37 | $234.62 | $236.46 | 1.35M |
| 9/15/2026 | $245.64 | $252.72 | $241.94 | $241.96 | 1.06M |
| 9/14/2026 | $235.81 | $251.02 | $234.00 | $250.61 | 1.48M |
| 9/11/2026 | $222.00 | $228.51 | $222.00 | $225.33 | 827,101 |
| 9/10/2026 | $231.03 | $236.02 | $222.66 | $223.55 | 1.36M |
| 9/9/2026 | $239.43 | $243.36 | $230.19 | $230.19 | 1.55M |
| 9/8/2026 | $245.25 | $247.74 | $237.86 | $240.42 | 1.96M |
| 9/4/2026 | $247.10 | $250.84 | $240.10 | $247.60 | 710,299 |
| 9/3/2026 | $252.43 | $262.95 | $252.43 | $255.12 | 935,181 |
| 9/2/2026 | $248.11 | $254.79 | $243.67 | $245.51 | 1.28M |
| 9/1/2026 | $258.71 | $263.98 | $249.38 | $251.11 | 781,010 |
| 8/31/2026 | $258.22 | $265.00 | $257.82 | $261.36 | 1.19M |
| 8/28/2026 | $255.55 | $262.99 | $254.58 | $260.68 | 1.30M |
| 8/27/2026 | $244.35 | $257.41 | $243.11 | $255.83 | 1.54M |
| 8/26/2026 | $231.63 | $237.90 | $231.36 | $237.08 | 1.16M |
| 8/25/2026 | $239.84 | $246.15 | $234.13 | $237.69 | 1.43M |
| 8/24/2026 | $239.57 | $244.99 | $237.73 | $244.17 | 806,998 |
| 8/21/2026 | $237.67 | $245.51 | $232.02 | $240.01 | 942,172 |
| 8/20/2026 | $241.99 | $244.08 | $236.00 | $239.86 | 994,175 |
| 8/19/2026 | $225.56 | $243.63 | $224.30 | $241.65 | 2.18M |
| 8/18/2026 | $219.50 | $229.98 | $217.68 | $226.24 | 1.54M |
| 8/17/2026 | $221.30 | $223.27 | $214.80 | $215.17 | 1.31M |
| 8/14/2026 | $240.51 | $241.54 | $223.61 | $224.14 | 1.67M |
| 8/13/2026 | $211.54 | $242.82 | $209.94 | $240.51 | 3.43M |
| 8/12/2026 | $216.43 | $220.05 | $207.89 | $210.12 | 1.54M |
| 8/11/2026 | $215.91 | $224.89 | $210.78 | $220.51 | 1.71M |
| 8/10/2026 | $207.67 | $217.00 | $205.26 | $215.91 | 1.78M |
| 8/7/2026 | $207.05 | $214.85 | $202.33 | $210.45 | 3.37M |
| 8/6/2026 | $193.19 | $205.59 | $185.05 | $202.43 | 8.62M |
| 8/5/2026 | $252.88 | $257.97 | $239.08 | $250.21 | 4.10M |
| 8/4/2026 | $230.75 | $249.24 | $230.67 | $248.89 | 1.11M |
| 8/3/2026 | $245.38 | $254.07 | $238.82 | $239.92 | 1.45M |
| 7/31/2026 | $221.30 | $238.09 | $219.50 | $237.36 | 1.33M |
| 7/30/2026 | $236.00 | $239.00 | $226.68 | $233.10 | 1.92M |
| 7/29/2026 | $240.00 | $254.41 | $238.20 | $251.12 | 1.54M |
| 7/28/2026 | $227.12 | $241.24 | $227.12 | $238.05 | 2.12M |
| 7/27/2026 | $213.42 | $229.39 | $209.99 | $223.01 | 1.95M |
| 7/24/2026 | $195.00 | $205.50 | $195.00 | $204.89 | 1.15M |
| 7/23/2026 | $209.02 | $209.02 | $189.71 | $190.01 | 2.14M |
| 7/22/2026 | $216.06 | $216.06 | $201.43 | $204.90 | 1.64M |
| 7/21/2026 | $222.95 | $231.28 | $216.13 | $218.56 | 1.66M |
| 7/20/2026 | $215.68 | $233.13 | $213.69 | $231.21 | 2.44M |
| 7/17/2026 | $221.95 | $227.01 | $218.64 | $224.26 | 1.28M |
| 7/16/2026 | $219.79 | $229.84 | $212.35 | $224.57 | 1.37M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
