HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	94.020	94.020	94.020	94.020	94.020	7
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

← NewerPage 8 of 21 · 1,252 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.