HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 62.010 | 66.000 | 62.010 | 66.000 | 66.000 | 15 |
| 2024-05-27 | 60.700 | 60.700 | 60.700 | 60.700 | 60.700 | 0 |
| 2024-05-24 | 60.700 | 60.700 | 60.700 | 60.700 | 60.700 | 160 |
| 2024-05-23 | 63.060 | 63.060 | 63.060 | 63.060 | 63.060 | 0 |
| 2024-05-22 | 63.060 | 63.060 | 63.060 | 63.060 | 63.060 | 0 |
| 2024-05-21 | 63.060 | 63.060 | 63.060 | 63.060 | 63.060 | 0 |
| 2024-05-20 | 63.060 | 63.060 | 63.060 | 63.060 | 63.060 | 160 |
| 2024-05-17 | 63.380 | 63.380 | 62.640 | 62.640 | 62.640 | 2 |
| 2024-05-16 | 63.250 | 63.250 | 63.250 | 63.250 | 63.250 | 4 |
| 2024-05-15 | 60.880 | 60.880 | 60.880 | 60.880 | 60.880 | 0 |
| 2024-05-14 | 60.880 | 60.880 | 60.880 | 60.880 | 60.880 | 15 |
| 2024-05-13 | 60.180 | 60.180 | 60.180 | 60.180 | 60.180 | 0 |
| 2024-05-10 | 60.180 | 60.180 | 60.180 | 60.180 | 60.180 | 0 |
| 2024-05-09 | 60.180 | 60.180 | 60.180 | 60.180 | 60.180 | 0 |
| 2024-05-08 | 62.000 | 62.000 | 60.180 | 60.180 | 60.180 | 268 |
| 2024-05-07 | 61.050 | 61.050 | 61.050 | 61.050 | 61.050 | 0 |
| 2024-05-06 | 61.050 | 61.050 | 61.050 | 61.050 | 61.050 | 0 |
| 2024-05-03 | 61.050 | 61.050 | 61.050 | 61.050 | 61.050 | 160 |
| 2024-05-02 | 60.420 | 60.600 | 60.420 | 60.420 | 60.420 | 794 |
| 2024-04-30 | 64.980 | 64.980 | 64.980 | 64.980 | 64.980 | 0 |
| 2024-04-29 | 64.980 | 64.980 | 64.980 | 64.980 | 64.980 | 2 |
| 2024-04-26 | 65.300 | 65.300 | 65.300 | 65.300 | 65.300 | 160 |
| 2024-04-25 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 0 |
| 2024-04-24 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 0 |
| 2024-04-23 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 0 |
| 2024-04-22 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 0 |
| 2024-04-19 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 0 |
| 2024-04-18 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 80 |
| 2024-04-17 | 67.340 | 67.340 | 67.340 | 67.340 | 67.340 | 0 |
| 2024-04-16 | 67.340 | 67.340 | 67.340 | 67.340 | 67.340 | 1 |
| 2024-04-15 | 83.350 | 83.350 | 67.200 | 67.200 | 67.200 | 3 |
| 2024-04-12 | 68.090 | 68.090 | 68.090 | 68.090 | 68.090 | 0 |
| 2024-04-11 | 68.090 | 68.090 | 68.090 | 68.090 | 68.090 | 80 |
| 2024-04-10 | 67.690 | 67.690 | 67.690 | 67.690 | 67.690 | 0 |
| 2024-04-09 | 67.690 | 67.690 | 67.690 | 67.690 | 67.690 | 0 |
| 2024-04-08 | 69.580 | 69.580 | 67.690 | 67.690 | 67.690 | 83 |
| 2024-04-05 | 69.440 | 69.440 | 69.440 | 69.440 | 69.440 | 5 |
| 2024-04-04 | 67.860 | 67.860 | 67.860 | 67.860 | 67.860 | 70 |
| 2024-04-03 | 65.600 | 65.600 | 65.600 | 65.600 | 65.600 | 0 |
| 2024-04-02 | 65.600 | 65.600 | 65.600 | 65.600 | 65.600 | 0 |
| 2024-04-01 | 65.600 | 65.600 | 65.600 | 65.600 | 65.600 | 80 |
| 2024-03-28 | 62.110 | 62.110 | 62.110 | 62.110 | 62.110 | 15 |
| 2024-03-27 | 62.790 | 62.790 | 62.790 | 62.790 | 62.790 | 0 |
| 2024-03-26 | 62.790 | 62.790 | 62.790 | 62.790 | 62.790 | 0 |
| 2024-03-25 | 62.790 | 62.790 | 62.790 | 62.790 | 62.790 | 80 |
| 2024-03-22 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-03-21 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 90 |
| 2024-03-20 | 61.940 | 61.940 | 61.940 | 61.940 | 61.940 | 4 |
| 2024-03-19 | 60.240 | 60.960 | 60.240 | 60.960 | 60.960 | 25 |
| 2024-03-18 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 0 |
| 2024-03-15 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 5 |
| 2024-03-14 | 63.180 | 63.180 | 63.180 | 63.180 | 63.180 | 10 |
| 2024-03-13 | 61.050 | 61.050 | 61.050 | 61.050 | 61.050 | 0 |
| 2024-03-12 | 61.050 | 61.050 | 61.050 | 61.050 | 61.050 | 0 |
| 2024-03-11 | 61.050 | 61.050 | 61.050 | 61.050 | 61.050 | 0 |
| 2024-03-08 | 61.050 | 61.050 | 61.050 | 61.050 | 61.050 | 85 |
| 2024-03-07 | 60.240 | 60.240 | 60.240 | 60.240 | 60.240 | 0 |
| 2024-03-06 | 60.960 | 60.960 | 60.240 | 60.240 | 60.240 | 2 |
| 2024-03-05 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 0 |
| 2024-03-04 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 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.