HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	50.850	50.850	50.850	50.850	50.850	0
2025-10-30	50.850	50.850	50.850	50.850	50.850	0
2025-10-29	50.850	50.850	50.850	50.850	50.850	0
2025-10-28	50.850	50.850	50.850	50.850	50.850	485
2025-10-27	51.560	51.560	51.070	51.070	51.070	310
2025-10-24	48.160	48.160	48.160	48.160	48.160	0
2025-10-23	48.160	48.160	48.160	48.160	48.160	0
2025-10-22	48.160	48.160	48.160	48.160	48.160	0
2025-10-21	48.160	48.160	48.160	48.160	48.160	0
2025-10-20	48.160	48.160	48.160	48.160	48.160	0
2025-10-17	48.160	48.160	48.160	48.160	48.160	0
2025-10-16	48.160	48.160	48.160	48.160	48.160	0
2025-10-15	48.160	48.160	48.160	48.160	48.160	0
2025-10-14	48.160	48.160	48.160	48.160	48.160	0
2025-10-13	48.160	48.160	48.160	48.160	48.160	0
2025-10-10	48.160	48.160	48.160	48.160	48.160	200
2025-10-09	48.360	48.360	48.360	48.360	48.360	60
2025-10-08	46.440	46.440	46.440	46.440	46.440	0
2025-10-07	46.440	46.440	46.440	46.440	46.440	1,930
2025-10-06	46.400	46.400	46.400	46.400	46.400	0
2025-10-03	46.400	46.400	46.400	46.400	46.400	0
2025-10-02	46.400	46.400	46.400	46.400	46.400	0
2025-10-01	47.850	47.850	45.500	46.400	46.400	2,011
2025-09-30	49.980	50.340	49.980	50.340	50.340	417
2025-09-29	55.020	55.020	55.020	55.020	55.020	0
2025-09-26	55.020	55.020	55.020	55.020	55.020	0
2025-09-25	55.020	55.020	55.020	55.020	55.020	0
2025-09-24	55.020	55.020	55.020	55.020	55.020	0
2025-09-23	55.020	55.020	55.020	55.020	55.020	21
2025-09-22	55.000	55.000	55.000	55.000	55.000	0
2025-09-19	55.000	55.000	55.000	55.000	55.000	0
2025-09-18	55.000	55.000	55.000	55.000	55.000	1
2025-09-17	54.650	54.650	54.650	54.650	54.650	0
2025-09-16	54.650	54.650	54.650	54.650	54.650	21
2025-09-15	54.650	54.650	54.650	54.650	54.650	0
2025-09-12	54.650	54.650	54.650	54.650	54.650	0
2025-09-11	54.650	54.650	54.650	54.650	54.650	0
2025-09-10	54.650	54.650	54.650	54.650	54.650	0
2025-09-09	54.650	54.650	54.650	54.650	54.650	134
2025-09-08	53.550	53.950	53.550	53.950	53.950	22
2025-09-05	50.920	50.920	50.920	50.920	50.920	0
2025-09-04	50.920	50.920	50.920	50.920	50.920	50
2025-09-03	51.120	51.120	51.120	51.120	51.120	0
2025-09-02	51.120	51.120	51.120	51.120	51.120	50
2025-09-01	51.100	51.100	51.100	51.100	51.100	0
2025-08-29	51.100	51.100	51.100	51.100	51.100	0
2025-08-28	51.100	51.100	51.100	51.100	51.100	0
2025-08-27	51.100	51.100	51.100	51.100	51.100	0
2025-08-26	51.100	51.100	51.100	51.100	51.100	0
2025-08-25	51.100	51.100	51.100	51.100	51.100	0
2025-08-22	51.100	51.100	51.100	51.100	51.100	2
2025-08-21	49.300	49.300	49.300	49.300	49.300	2
2025-08-20	48.600	48.600	48.600	48.600	48.600	0
2025-08-19	48.600	48.600	48.600	48.600	48.600	2
2025-08-18	46.350	46.350	46.350	46.350	46.350	0
2025-08-15	46.350	46.350	46.350	46.350	46.350	0
2025-08-14	46.350	46.350	46.350	46.350	46.350	1
2025-08-13	46.050	46.350	46.050	46.350	46.350	67
2025-08-12	45.700	46.650	45.700	45.750	45.750	801
2025-08-11	45.850	45.850	45.850	45.850	45.850	2

← NewerPage 5 of 21 · 1,251 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.