HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.080	22.080	22.080	22.080	22.080	2
2026-04-29	23.270	23.270	23.270	23.270	23.270	0
2026-04-28	22.100	23.270	22.100	23.270	23.270	21
2026-04-27	22.800	22.820	22.560	22.560	22.560	13
2026-04-24	22.170	22.170	22.000	22.000	22.000	1,410
2026-04-23	21.550	21.550	21.140	21.140	21.140	17
2026-04-22	22.650	22.650	22.650	22.650	22.650	11
2026-04-20	22.350	22.760	22.200	22.760	22.760	74
2026-04-17	22.280	25.900	22.280	25.900	25.900	20
2026-04-16	22.570	22.570	22.300	22.330	22.330	147
2026-04-15	21.500	21.800	21.500	21.800	21.800	467
2026-04-14	20.400	20.400	20.400	20.400	20.400	0
2026-04-13	20.400	20.400	20.400	20.400	20.400	2
2026-04-10	20.560	20.560	19.000	19.200	19.200	605
2026-04-09	21.300	21.300	20.200	20.200	20.200	746
2026-04-08	23.380	23.380	22.680	22.680	22.680	9
2026-04-07	24.810	24.810	23.850	23.850	23.850	7
2026-04-06	25.250	25.250	25.250	25.250	25.250	0
2026-04-02	25.250	25.250	25.250	25.250	25.250	1
2026-04-01	23.910	23.910	23.910	23.910	23.910	0
2026-03-31	23.910	23.910	23.910	23.910	23.910	0
2026-03-30	23.910	23.910	23.910	23.910	23.910	3,457
2026-03-27	25.410	25.410	25.410	25.410	25.410	410
2026-03-26	25.410	25.410	25.410	25.410	25.410	2
2026-03-25	25.350	25.350	25.350	25.350	25.350	0
2026-03-24	25.150	25.470	25.010	25.350	25.350	15
2026-03-23	27.370	27.370	27.370	27.370	27.370	0
2026-03-20	27.370	27.370	27.370	27.370	27.370	4
2026-03-19	27.680	27.680	27.680	27.680	27.680	2,053
2026-03-18	27.540	27.540	27.540	27.540	27.540	4
2026-03-17	28.280	28.280	28.280	28.280	28.280	0
2026-03-16	27.880	28.280	27.880	28.280	28.280	281
2026-03-13	26.890	26.890	26.890	26.890	26.890	0
2026-03-12	26.890	26.890	26.890	26.890	26.890	1
2026-03-11	26.490	26.620	26.490	26.620	26.620	55
2026-03-10	27.880	27.880	27.610	27.610	27.610	1,424
2026-03-09	29.930	29.930	29.930	29.930	29.930	1
2026-03-06	30.000	30.240	30.000	30.240	30.240	1,066
2026-03-05	30.580	30.580	30.580	30.580	30.580	4
2026-03-04	29.420	29.420	29.420	29.420	29.420	6
2026-03-03	27.700	29.120	27.700	29.120	29.120	11,031
2026-03-02	26.890	26.890	26.890	26.890	26.890	140
2026-02-27	26.510	26.510	26.510	26.510	26.510	20
2026-02-26	26.210	27.810	26.210	26.690	26.690	13,236
2026-02-25	24.900	24.930	24.580	24.930	24.930	22
2026-02-24	23.930	23.930	23.930	23.930	23.930	50
2026-02-23	24.050	24.050	22.700	22.700	22.700	18
2026-02-20	25.910	25.910	24.640	24.640	24.640	60
2026-02-19	25.910	25.910	25.910	25.910	25.910	0
2026-02-18	25.910	25.910	25.910	25.910	25.910	2
2026-02-13	24.650	26.250	24.650	25.410	25.410	43
2026-02-12	22.940	24.580	22.640	23.200	23.200	20,530
2026-02-11	22.740	22.740	21.880	21.900	21.900	80
2026-02-10	24.800	24.800	23.940	23.940	23.940	2,061
2026-02-09	22.900	23.320	22.900	23.280	23.280	2,056
2026-02-06	24.140	24.390	24.140	24.390	24.390	200
2026-02-05	24.840	24.840	24.000	24.000	24.000	70,027
2026-02-04	24.980	24.980	24.980	24.980	24.980	2,053
2026-02-03	27.920	27.920	25.950	25.950	25.950	22
2026-02-02	29.570	29.570	29.570	29.570	29.570	647

← NewerPage 3 of 5 · 249 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.