HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	29.450	29.450	29.450	29.450	29.450	10
2026-01-29	30.940	30.940	29.150	29.150	29.150	9
2026-01-28	33.390	33.390	33.390	33.390	33.390	0
2026-01-27	33.390	33.390	33.390	33.390	33.390	3
2026-01-26	34.150	34.150	34.150	34.150	34.150	20
2026-01-23	33.500	33.500	33.500	33.500	33.500	0
2026-01-22	33.500	33.500	33.500	33.500	33.500	1,400
2026-01-21	32.500	32.500	32.500	32.500	32.500	20
2026-01-20	32.560	32.560	32.550	32.550	32.550	2,056
2026-01-19	34.500	34.500	34.500	34.500	34.500	30
2026-01-16	34.280	34.280	34.280	34.280	34.280	2
2026-01-15	36.080	36.080	36.080	36.080	36.080	2
2026-01-14	37.980	37.980	37.050	37.050	37.050	2,056
2026-01-13	39.980	39.980	39.980	39.980	39.980	0
2026-01-12	39.980	39.980	39.980	39.980	39.980	0
2026-01-09	39.980	39.980	39.980	39.980	39.980	1
2026-01-08	40.590	40.590	40.590	40.590	40.590	6
2026-01-07	39.170	39.170	39.170	39.170	39.170	0
2026-01-06	39.170	39.170	39.170	39.170	39.170	0
2026-01-05	39.170	39.170	39.170	39.170	39.170	0
2026-01-02	39.170	39.170	39.170	39.170	39.170	0
2025-12-30	39.170	39.170	39.170	39.170	39.170	0
2025-12-29	39.170	39.170	39.170	39.170	39.170	0
2025-12-26	39.170	39.170	39.170	39.170	39.170	0
2025-12-23	39.170	39.170	39.170	39.170	39.170	0
2025-12-22	39.170	39.170	39.170	39.170	39.170	0
2025-12-19	39.170	39.170	39.170	39.170	39.170	0
2025-12-18	39.170	39.170	39.170	39.170	39.170	0
2025-12-17	39.170	39.170	39.170	39.170	39.170	0
2025-12-16	39.170	39.170	39.170	39.170	39.170	0
2025-12-15	39.170	39.170	39.170	39.170	39.170	0
2025-12-12	39.170	39.170	39.170	39.170	39.170	0
2025-12-11	39.170	39.170	39.170	39.170	39.170	0
2025-12-10	39.170	39.170	39.170	39.170	39.170	0
2025-12-09	39.170	39.170	39.170	39.170	39.170	0
2025-12-08	39.170	39.170	39.170	39.170	39.170	0
2025-12-05	39.170	39.170	39.170	39.170	39.170	0
2025-12-04	39.170	39.170	39.170	39.170	39.170	0
2025-12-03	39.170	39.170	39.170	39.170	39.170	0
2025-12-02	39.170	39.170	39.170	39.170	39.170	0
2025-12-01	39.170	39.170	39.170	39.170	39.170	0
2025-11-28	39.170	39.170	39.170	39.170	39.170	0
2025-11-27	39.170	39.170	39.170	39.170	39.170	0
2025-11-26	39.170	39.170	39.170	39.170	39.170	5
2025-11-25	38.290	38.290	38.290	38.290	38.290	0
2025-11-24	38.290	38.290	38.290	38.290	38.290	41
2025-11-21	38.800	38.800	38.800	38.800	38.800	0
2025-11-19	38.800	38.800	38.800	38.800	38.800	1
2025-11-18	38.810	38.810	38.810	38.810	38.810	189
2025-11-17	40.620	40.620	39.600	39.600	39.600	4
2025-11-14	42.130	42.130	42.130	42.130	42.130	0
2025-11-13	42.130	42.130	42.130	42.130	42.130	70
2025-11-12	41.860	42.130	41.860	42.130	42.130	2,345
2025-11-11	41.410	42.000	41.410	42.000	42.000	2,361
2025-11-10	41.990	41.990	40.500	41.130	41.130	2,574
2025-11-07	52.600	52.600	52.600	52.600	52.600	0
2025-11-06	52.600	52.600	52.600	52.600	52.600	0
2025-11-05	52.600	52.600	52.600	52.600	52.600	0
2025-11-04	52.600	52.600	52.600	52.600	52.600	0
2025-11-03	52.600	52.600	52.600	52.600	52.600	300

← NewerPage 4 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.