HubSpot, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.340	22.340	22.340	22.340	22.340	26
2026-07-24	19.860	19.860	19.860	19.860	19.860	0
2026-07-23	20.350	20.350	19.770	19.860	19.860	48
2026-07-22	22.330	22.330	20.980	20.980	20.980	77
2026-07-21	23.580	23.580	23.580	23.580	23.580	0
2026-07-20	23.480	23.580	23.480	23.580	23.580	9
2026-07-17	22.390	22.390	22.390	22.390	22.390	0
2026-07-16	22.390	22.390	22.390	22.390	22.390	0
2026-07-15	22.390	22.390	22.390	22.390	22.390	0
2026-07-14	22.390	22.390	22.390	22.390	22.390	0
2026-07-13	22.390	22.390	22.390	22.390	22.390	6
2026-07-10	21.260	21.260	20.990	20.990	20.990	56
2026-07-09	19.360	21.000	19.360	21.000	21.000	40
2026-07-08	20.440	20.440	20.440	20.440	20.440	2
2026-07-07	20.320	21.300	20.320	21.300	21.300	1,127
2026-07-06	19.760	19.840	19.760	19.840	19.840	3
2026-07-03	19.720	19.720	19.720	19.720	19.720	0
2026-07-02	19.720	19.720	19.720	19.720	19.720	75
2026-07-01	18.790	18.790	18.790	18.790	18.790	0
2026-06-30	18.910	18.910	18.790	18.790	18.790	12
2026-06-29	19.400	19.570	19.400	19.570	19.570	25
2026-06-26	17.760	17.760	17.760	17.760	17.760	0
2026-06-25	17.760	17.760	17.760	17.760	17.760	0
2026-06-24	17.760	17.760	17.760	17.760	17.760	0
2026-06-23	17.760	17.760	17.760	17.760	17.760	0
2026-06-22	17.880	18.100	17.660	17.760	17.760	291
2026-06-19	17.670	17.750	17.670	17.750	17.750	165
2026-06-18	18.310	18.310	18.310	18.310	18.310	50
2026-06-17	18.220	18.220	18.050	18.050	18.050	282
2026-06-16	19.380	19.380	18.600	18.600	18.600	593
2026-06-15	19.000	19.000	19.000	19.000	19.000	71
2026-06-12	18.990	18.990	18.200	18.700	18.700	411
2026-06-11	22.700	22.700	22.700	22.700	22.700	0
2026-06-10	22.700	22.700	22.700	22.700	22.700	0
2026-06-09	22.700	22.700	22.700	22.700	22.700	0
2026-06-08	22.700	22.700	22.700	22.700	22.700	0
2026-06-05	22.760	22.760	22.700	22.700	22.700	47
2026-06-03	23.720	23.720	23.720	23.720	23.720	0
2026-06-02	23.520	23.720	23.520	23.720	23.720	46
2026-06-01	23.000	26.030	23.000	26.030	26.030	16
2026-05-29	22.060	22.060	22.060	22.060	22.060	95
2026-05-28	20.330	20.330	20.330	20.330	20.330	35
2026-05-27	19.960	19.960	19.960	19.960	19.960	0
2026-05-26	19.960	19.960	19.960	19.960	19.960	6
2026-05-25	19.670	19.670	19.670	19.670	19.670	3
2026-05-22	19.870	19.870	19.870	19.870	19.870	150
2026-05-21	20.940	20.940	20.940	20.940	20.940	0
2026-05-20	20.940	20.940	20.940	20.940	20.940	0
2026-05-19	21.200	21.200	20.940	20.940	20.940	2,256
2026-05-18	19.900	20.860	19.900	20.860	20.860	216
2026-05-15	19.470	20.380	19.460	20.380	20.380	1,457
2026-05-14	17.200	17.200	17.200	17.200	17.200	0
2026-05-13	17.200	17.200	17.200	17.200	17.200	291
2026-05-12	18.660	18.660	17.710	17.710	17.710	47
2026-05-11	19.450	19.450	18.580	18.580	18.580	60
2026-05-08	18.200	21.150	18.060	21.150	21.150	6,135
2026-05-07	24.140	24.140	24.140	24.140	24.140	55
2026-05-06	24.820	24.820	24.820	24.820	24.820	0
2026-05-05	24.820	24.820	24.820	24.820	24.820	0
2026-05-04	23.640	25.210	23.620	24.820	24.820	5,658

← NewerPage 2 of 3 · 127 trading daysOlder →

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.