HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	48.820	48.820	48.820	48.820	48.820	1
2025-08-07	49.500	49.500	49.100	49.190	49.190	24
2025-08-06	54.150	54.150	54.150	54.150	54.150	2
2025-08-05	55.080	55.080	55.080	55.080	55.080	1
2025-08-04	55.680	55.680	55.680	55.680	55.680	5
2025-08-01	57.250	57.250	55.690	55.690	55.690	107
2025-07-31	59.000	59.000	58.620	58.620	58.620	2
2025-07-30	59.540	59.540	59.540	59.540	59.540	3
2025-07-29	61.500	61.500	61.500	61.500	61.500	4
2025-07-28	62.640	62.640	62.640	62.640	62.640	8
2025-07-25	62.340	62.340	62.340	62.340	62.340	7
2025-07-24	61.320	61.320	61.320	61.320	61.320	1
2025-07-23	62.160	62.160	62.160	62.160	62.160	3
2025-07-22	61.320	61.320	61.320	61.320	61.320	3
2025-07-21	61.200	61.200	61.200	61.200	61.200	5
2025-07-18	60.360	60.360	60.360	60.360	60.360	5
2025-07-17	58.920	58.920	58.920	58.920	58.920	1
2025-07-16	59.340	59.340	59.340	59.340	59.340	0
2025-07-15	59.340	59.340	59.340	59.340	59.340	4
2025-07-14	60.600	60.600	60.600	60.600	60.600	1
2025-07-11	58.740	58.740	58.740	58.740	58.740	17
2025-07-10	62.280	62.280	62.280	62.280	62.280	2
2025-07-09	61.500	61.500	61.500	61.500	61.500	19
2025-07-08	60.840	60.840	60.840	60.840	60.840	7
2025-07-07	60.660	61.020	60.660	61.020	61.020	27
2025-07-04	58.740	58.740	58.740	58.740	58.740	0
2025-07-03	58.740	58.740	58.740	58.740	58.740	0
2025-07-02	58.740	58.740	58.740	58.740	58.740	4
2025-07-01	60.960	60.960	60.300	60.300	60.300	88
2025-06-30	60.720	60.720	60.680	60.680	60.680	12
2025-06-27	60.420	60.420	60.230	60.230	60.230	5
2025-06-26	60.300	60.300	60.300	60.300	60.300	5
2025-06-25	60.040	60.040	60.040	60.040	60.040	7
2025-06-24	61.020	61.020	61.020	61.020	61.020	9
2025-06-23	59.120	59.120	59.120	59.120	59.120	1
2025-06-20	59.940	59.940	58.560	58.560	58.560	8
2025-06-18	59.510	59.510	59.510	59.510	59.510	2
2025-06-17	60.480	60.480	60.480	60.480	60.480	6
2025-06-16	60.540	60.540	60.540	60.540	60.540	205
2025-06-13	61.920	61.920	61.500	61.500	61.500	13
2025-06-12	62.820	62.820	62.820	62.820	62.820	3
2025-06-11	63.960	63.960	63.960	63.960	63.960	2
2025-06-10	64.980	65.310	64.980	65.310	65.310	50
2025-06-09	66.780	68.110	66.780	68.110	68.110	2
2025-06-06	68.040	68.040	67.760	67.760	67.760	4
2025-06-05	67.900	67.900	67.900	67.900	67.900	5
2025-06-04	67.580	67.580	67.580	67.580	67.580	0
2025-06-03	67.580	67.580	67.580	67.580	67.580	3
2025-06-02	67.830	67.830	67.830	67.830	67.830	4
2025-05-30	66.920	66.920	66.920	66.920	66.920	10
2025-05-29	65.870	65.870	65.590	65.590	65.590	204
2025-05-28	70.420	70.420	70.420	70.420	70.420	5
2025-05-27	69.650	69.650	69.450	69.450	69.450	501
2025-05-26	69.980	69.980	69.980	69.980	69.980	0
2025-05-23	69.980	69.980	69.980	69.980	69.980	20
2025-05-22	71.050	71.050	71.050	71.050	71.050	2
2025-05-21	71.900	71.900	70.700	70.700	70.700	10,010
2025-05-20	72.690	72.690	72.340	72.340	72.340	904
2025-05-19	73.640	73.640	73.640	73.640	73.640	4
2025-05-16	75.040	75.040	75.040	75.040	75.040	1

← NewerPage 6 of 21 · 1,246 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.