HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 6 |
| 2024-08-20 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 18 |
| 2024-08-19 | 54.150 | 54.150 | 54.150 | 54.150 | 54.150 | 12 |
| 2024-08-16 | 54.000 | 54.250 | 54.000 | 54.250 | 54.250 | 2 |
| 2024-08-15 | 53.550 | 53.700 | 53.550 | 53.700 | 53.700 | 16 |
| 2024-08-14 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 3 |
| 2024-08-13 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 1,105 |
| 2024-08-12 | 51.760 | 51.760 | 51.760 | 51.760 | 51.760 | 97 |
| 2024-08-09 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 0 |
| 2024-08-08 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 0 |
| 2024-08-07 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 0 |
| 2024-08-06 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 0 |
| 2024-08-05 | 49.980 | 52.200 | 49.980 | 52.200 | 52.200 | 20 |
| 2024-08-02 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2024-08-01 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 1 |
| 2024-07-31 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 0 |
| 2024-07-30 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 0 |
| 2024-07-29 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 0 |
| 2024-07-26 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 0 |
| 2024-07-25 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 0 |
| 2024-07-24 | 53.600 | 53.700 | 53.600 | 53.700 | 53.700 | 30 |
| 2024-07-23 | 53.240 | 53.240 | 53.240 | 53.240 | 53.240 | 0 |
| 2024-07-22 | 53.240 | 53.240 | 53.240 | 53.240 | 53.240 | 0 |
| 2024-07-19 | 53.600 | 53.600 | 53.240 | 53.240 | 53.240 | 7 |
| 2024-07-18 | 53.600 | 54.070 | 53.600 | 54.070 | 54.070 | 33 |
| 2024-07-17 | 52.200 | 52.550 | 52.200 | 52.550 | 52.550 | 1 |
| 2024-07-16 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 2 |
| 2024-07-15 | 52.000 | 52.200 | 52.000 | 52.200 | 52.200 | 5 |
| 2024-07-12 | 56.720 | 56.720 | 51.410 | 51.410 | 51.410 | 60 |
| 2024-07-11 | 61.510 | 61.510 | 61.510 | 61.510 | 61.510 | 0 |
| 2024-07-10 | 61.510 | 61.510 | 61.510 | 61.510 | 61.510 | 3 |
| 2024-07-09 | 61.380 | 61.380 | 61.380 | 61.380 | 61.380 | 160 |
| 2024-07-08 | 64.300 | 64.300 | 64.300 | 64.300 | 64.300 | 1 |
| 2024-07-05 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 80 |
| 2024-07-04 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 0 |
| 2024-07-03 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 0 |
| 2024-07-02 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 0 |
| 2024-07-01 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 0 |
| 2024-06-28 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 0 |
| 2024-06-27 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 0 |
| 2024-06-26 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 0 |
| 2024-06-25 | 63.170 | 63.170 | 63.170 | 63.170 | 63.170 | 80 |
| 2024-06-24 | 61.100 | 61.100 | 61.100 | 61.100 | 61.100 | 0 |
| 2024-06-21 | 64.140 | 64.140 | 61.100 | 61.100 | 61.100 | 2 |
| 2024-06-20 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-19 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-18 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-17 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-14 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-13 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-12 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-11 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-10 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-07 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 0 |
| 2024-06-06 | 64.020 | 64.020 | 64.020 | 64.020 | 64.020 | 73 |
| 2024-06-05 | 62.550 | 62.550 | 62.550 | 62.550 | 62.550 | 0 |
| 2024-06-04 | 62.550 | 62.550 | 62.550 | 62.550 | 62.550 | 0 |
| 2024-06-03 | 64.000 | 64.000 | 62.550 | 62.550 | 62.550 | 61 |
| 2024-05-31 | 63.120 | 63.120 | 63.120 | 63.120 | 63.120 | 1 |
| 2024-05-29 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.