HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	74.800	75.120	74.800	75.120	75.120	346
2025-05-14	75.660	75.660	74.890	74.890	74.890	23
2025-05-13	75.400	75.650	75.400	75.650	75.650	187
2025-05-12	74.200	74.200	74.200	74.200	74.200	6
2025-05-09	67.500	68.250	66.300	68.250	68.250	16,912
2025-05-08	75.990	75.990	75.990	75.990	75.990	6
2025-05-07	73.570	73.570	73.570	73.570	73.570	4
2025-05-06	72.380	72.380	72.380	72.380	72.380	4
2025-05-05	73.700	73.850	73.250	73.250	73.250	456
2025-05-02	71.750	72.450	71.680	71.680	71.680	553
2025-04-30	68.000	68.300	68.000	68.040	68.040	674
2025-04-29	69.370	69.370	69.370	69.370	69.370	0
2025-04-28	69.370	69.370	69.370	69.370	69.370	2
2025-04-25	68.270	69.580	68.270	69.580	69.580	8
2025-04-24	68.150	68.150	68.150	68.150	68.150	20
2025-04-23	65.050	65.050	65.040	65.040	65.040	25
2025-04-22	61.380	61.380	61.380	61.380	61.380	8
2025-04-17	62.850	62.850	62.850	62.850	62.850	6
2025-04-16	63.060	63.060	63.060	63.060	63.060	3
2025-04-15	63.740	63.740	63.740	63.740	63.740	6
2025-04-14	61.950	61.950	61.950	61.950	61.950	200
2025-04-11	61.440	61.950	60.840	61.950	61.950	156
2025-04-10	60.870	60.870	60.860	60.860	60.860	39
2025-04-09	64.860	64.860	64.860	64.860	64.860	14
2025-04-08	61.740	61.740	58.350	58.350	58.350	10
2025-04-07	58.920	58.920	58.620	58.620	58.620	2,508
2025-04-04	56.720	58.140	56.720	58.140	58.140	115
2025-04-03	59.850	60.130	59.850	60.060	60.060	124
2025-04-02	65.520	65.520	65.520	65.520	65.520	0
2025-04-01	65.520	65.520	65.520	65.520	65.520	0
2025-03-31	65.520	65.520	65.520	65.520	65.520	3
2025-03-28	66.920	66.920	66.370	66.370	66.370	129
2025-03-27	68.620	68.620	68.620	68.620	68.620	9
2025-03-26	69.360	70.000	69.360	70.000	70.000	3
2025-03-25	71.660	71.660	71.660	71.660	71.660	5
2025-03-24	72.870	72.870	71.190	71.470	71.470	11
2025-03-21	68.810	68.810	68.810	68.810	68.810	14
2025-03-20	67.700	67.700	67.700	67.700	67.700	7
2025-03-19	68.650	68.650	68.650	68.650	68.650	2
2025-03-18	67.410	67.410	67.340	67.340	67.340	17
2025-03-17	70.420	70.420	70.420	70.420	70.420	100
2025-03-14	70.560	70.560	70.560	70.560	70.560	1
2025-03-13	69.100	69.100	69.100	69.100	69.100	5
2025-03-12	71.010	71.010	70.700	70.740	70.740	217
2025-03-11	69.930	69.930	69.930	69.930	69.930	6
2025-03-10	69.980	69.980	68.210	68.210	68.210	119
2025-03-07	74.980	74.980	73.670	73.670	73.670	13
2025-03-06	75.900	75.900	75.520	75.520	75.520	81
2025-03-05	79.980	80.100	79.300	79.980	79.980	125
2025-02-28	83.820	83.820	83.820	83.820	83.820	6
2025-02-27	84.450	84.450	84.450	84.450	84.450	6
2025-02-26	83.590	84.000	83.590	84.000	84.000	7
2025-02-25	82.560	82.560	82.560	82.560	82.560	2
2025-02-24	82.440	82.440	82.440	82.440	82.440	0
2025-02-21	82.230	82.440	82.230	82.440	82.440	11
2025-02-20	85.860	86.040	84.960	86.040	86.040	709
2025-02-19	89.970	89.970	88.290	89.190	89.190	11
2025-02-18	91.620	91.620	91.620	91.620	91.620	2
2025-02-17	94.020	94.020	94.020	94.020	94.020	0
2025-02-14	94.020	94.020	94.020	94.020	94.020	7

← NewerPage 7 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.