HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 89.970 | 99.900 | 89.970 | 94.050 | 94.050 | 631 |
| 2025-02-12 | 89.970 | 89.970 | 89.970 | 89.970 | 89.970 | 5 |
| 2025-02-11 | 92.950 | 92.950 | 89.970 | 91.100 | 91.100 | 540 |
| 2025-02-10 | 92.350 | 93.100 | 92.350 | 93.100 | 93.100 | 180 |
| 2025-02-07 | 89.200 | 89.590 | 89.200 | 89.590 | 89.590 | 506 |
| 2025-02-06 | 89.630 | 89.630 | 89.630 | 89.630 | 89.630 | 0 |
| 2025-02-05 | 89.630 | 89.630 | 89.630 | 89.630 | 89.630 | 5 |
| 2025-02-04 | 88.320 | 88.320 | 88.320 | 88.320 | 88.320 | 7 |
| 2025-02-03 | 89.970 | 89.970 | 88.700 | 89.510 | 89.510 | 694 |
| 2025-01-31 | 91.290 | 91.290 | 91.290 | 91.290 | 91.290 | 8 |
| 2025-01-30 | 92.220 | 92.220 | 90.880 | 90.880 | 90.880 | 265 |
| 2025-01-29 | 91.980 | 91.980 | 91.600 | 91.600 | 91.600 | 20 |
| 2025-01-28 | 94.680 | 94.680 | 94.500 | 94.500 | 94.500 | 751 |
| 2025-01-27 | 85.590 | 90.820 | 85.590 | 89.640 | 89.640 | 22 |
| 2025-01-24 | 86.910 | 86.910 | 86.910 | 86.910 | 86.910 | 4 |
| 2025-01-23 | 85.980 | 85.980 | 85.980 | 85.980 | 85.980 | 2 |
| 2025-01-22 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 9 |
| 2025-01-21 | 84.970 | 86.750 | 84.970 | 86.750 | 86.750 | 128 |
| 2025-01-20 | 86.310 | 86.310 | 86.310 | 86.310 | 86.310 | 0 |
| 2025-01-17 | 86.220 | 86.310 | 86.220 | 86.310 | 86.310 | 15 |
| 2025-01-16 | 86.700 | 86.750 | 86.700 | 86.750 | 86.750 | 22 |
| 2025-01-15 | 86.040 | 86.040 | 85.860 | 85.860 | 85.860 | 37 |
| 2025-01-14 | 85.260 | 85.860 | 85.260 | 85.860 | 85.860 | 124 |
| 2025-01-13 | 84.780 | 84.780 | 84.780 | 84.780 | 84.780 | 10 |
| 2025-01-10 | 86.040 | 86.040 | 86.040 | 86.040 | 86.040 | 11 |
| 2025-01-09 | 85.340 | 85.340 | 85.340 | 85.340 | 85.340 | 8 |
| 2025-01-08 | 86.680 | 87.350 | 86.680 | 87.350 | 87.350 | 405 |
| 2025-01-07 | 85.580 | 85.580 | 85.580 | 85.580 | 85.580 | 2 |
| 2025-01-06 | 85.940 | 85.940 | 85.940 | 85.940 | 85.940 | 17 |
| 2025-01-03 | 85.000 | 85.520 | 85.000 | 85.520 | 85.520 | 621 |
| 2025-01-02 | 86.130 | 86.130 | 84.870 | 85.760 | 85.760 | 40 |
| 2024-12-30 | 86.040 | 86.200 | 86.040 | 86.200 | 86.200 | 134 |
| 2024-12-27 | 89.010 | 89.010 | 87.570 | 87.570 | 87.570 | 221 |
| 2024-12-26 | 89.460 | 89.900 | 88.920 | 89.900 | 89.900 | 159 |
| 2024-12-23 | 88.050 | 89.010 | 88.050 | 88.470 | 88.470 | 221 |
| 2024-12-20 | 84.970 | 87.570 | 84.970 | 87.300 | 87.300 | 141 |
| 2024-12-19 | 85.320 | 86.280 | 85.320 | 86.280 | 86.280 | 595 |
| 2024-12-18 | 91.080 | 91.370 | 91.080 | 91.370 | 91.370 | 35 |
| 2024-12-17 | 90.360 | 90.360 | 90.360 | 90.360 | 90.360 | 2 |
| 2024-12-16 | 90.600 | 90.600 | 90.180 | 90.600 | 90.600 | 21 |
| 2024-12-13 | 87.930 | 87.930 | 87.930 | 87.930 | 87.930 | 7 |
| 2024-12-12 | 88.110 | 88.110 | 88.110 | 88.110 | 88.110 | 13 |
| 2024-12-11 | 88.200 | 88.260 | 88.200 | 88.260 | 88.260 | 2 |
| 2024-12-10 | 88.020 | 88.020 | 88.020 | 88.020 | 88.020 | 3 |
| 2024-12-09 | 89.730 | 89.730 | 89.730 | 89.730 | 89.730 | 13 |
| 2024-12-06 | 91.530 | 91.530 | 90.270 | 90.270 | 90.270 | 22 |
| 2024-12-05 | 92.160 | 92.160 | 88.300 | 88.300 | 88.300 | 158 |
| 2024-12-04 | 91.530 | 91.680 | 91.350 | 91.350 | 91.350 | 520 |
| 2024-12-03 | 86.850 | 86.850 | 86.850 | 86.850 | 86.850 | 9 |
| 2024-12-02 | 87.480 | 87.550 | 87.480 | 87.550 | 87.550 | 33 |
| 2024-11-29 | 87.840 | 87.840 | 85.820 | 85.820 | 85.820 | 368 |
| 2024-11-28 | 85.040 | 85.040 | 85.040 | 85.040 | 85.040 | 0 |
| 2024-11-27 | 85.040 | 85.040 | 85.040 | 85.040 | 85.040 | 22 |
| 2024-11-26 | 85.600 | 85.600 | 84.350 | 84.350 | 84.350 | 19 |
| 2024-11-25 | 87.210 | 87.210 | 85.140 | 85.200 | 85.200 | 489 |
| 2024-11-22 | 85.560 | 85.560 | 85.280 | 85.360 | 85.360 | 38 |
| 2024-11-21 | 82.720 | 84.360 | 82.700 | 83.550 | 83.550 | 93 |
| 2024-11-19 | 77.440 | 77.440 | 77.440 | 77.440 | 77.440 | 30 |
| 2024-11-18 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 29 |
| 2024-11-14 | 81.600 | 81.600 | 79.460 | 79.840 | 79.840 | 270 |
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.