HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 81.100 | 84.480 | 81.100 | 82.310 | 82.310 | 448 |
| 2024-11-12 | 79.780 | 81.100 | 79.780 | 81.100 | 81.100 | 398 |
| 2024-11-11 | 72.780 | 79.320 | 72.780 | 79.040 | 79.040 | 24 |
| 2024-11-08 | 74.200 | 75.250 | 74.200 | 74.270 | 74.270 | 24 |
| 2024-11-07 | 74.300 | 74.620 | 74.300 | 74.620 | 74.620 | 19 |
| 2024-11-06 | 68.530 | 68.530 | 68.180 | 68.180 | 68.180 | 19 |
| 2024-11-05 | 66.620 | 66.850 | 66.620 | 66.850 | 66.850 | 15 |
| 2024-11-04 | 66.240 | 66.240 | 65.280 | 65.590 | 65.590 | 1,633 |
| 2024-11-01 | 65.220 | 66.650 | 65.220 | 66.240 | 66.240 | 484 |
| 2024-10-31 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 22 |
| 2024-10-30 | 65.100 | 65.100 | 65.100 | 65.100 | 65.100 | 8 |
| 2024-10-29 | 64.140 | 64.740 | 64.140 | 64.740 | 64.740 | 12 |
| 2024-10-28 | 64.190 | 64.190 | 64.190 | 64.190 | 64.190 | 7 |
| 2024-10-25 | 63.980 | 63.980 | 63.980 | 63.980 | 63.980 | 3 |
| 2024-10-24 | 63.340 | 63.340 | 63.180 | 63.180 | 63.180 | 102 |
| 2024-10-23 | 60.360 | 60.360 | 60.360 | 60.360 | 60.360 | 12 |
| 2024-10-22 | 59.940 | 60.420 | 59.940 | 60.420 | 60.420 | 34 |
| 2024-10-21 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 3 |
| 2024-10-18 | 61.050 | 61.050 | 60.780 | 60.780 | 60.780 | 81 |
| 2024-10-17 | 59.980 | 60.840 | 59.980 | 60.840 | 60.840 | 67 |
| 2024-10-16 | 62.100 | 62.100 | 61.000 | 61.000 | 61.000 | 1,603 |
| 2024-10-15 | 62.700 | 62.700 | 62.100 | 62.100 | 62.100 | 105 |
| 2024-10-14 | 62.490 | 62.490 | 62.040 | 62.040 | 62.040 | 32 |
| 2024-10-11 | 62.580 | 62.880 | 62.580 | 62.880 | 62.880 | 17 |
| 2024-10-10 | 60.840 | 61.980 | 60.780 | 61.980 | 61.980 | 118 |
| 2024-10-09 | 60.120 | 60.240 | 59.880 | 60.240 | 60.240 | 33 |
| 2024-10-08 | 58.980 | 58.980 | 58.980 | 58.980 | 58.980 | 19 |
| 2024-10-07 | 58.320 | 58.320 | 57.300 | 57.300 | 57.300 | 387 |
| 2024-10-04 | 58.140 | 58.140 | 58.140 | 58.140 | 58.140 | 1 |
| 2024-10-03 | 56.700 | 56.700 | 56.400 | 56.400 | 56.400 | 7 |
| 2024-10-02 | 56.580 | 56.580 | 56.580 | 56.580 | 56.580 | 5 |
| 2024-10-01 | 58.320 | 58.320 | 58.320 | 58.320 | 58.320 | 6 |
| 2024-09-30 | 58.260 | 58.260 | 58.020 | 58.020 | 58.020 | 21 |
| 2024-09-27 | 58.310 | 58.310 | 58.310 | 58.310 | 58.310 | 5 |
| 2024-09-26 | 58.320 | 58.320 | 58.320 | 58.320 | 58.320 | 12 |
| 2024-09-25 | 58.980 | 58.980 | 58.430 | 58.430 | 58.430 | 24 |
| 2024-09-24 | 58.370 | 58.440 | 58.370 | 58.440 | 58.440 | 379 |
| 2024-09-23 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 1 |
| 2024-09-20 | 58.200 | 58.200 | 58.200 | 58.200 | 58.200 | 23 |
| 2024-09-19 | 55.450 | 55.450 | 55.450 | 55.450 | 55.450 | 0 |
| 2024-09-18 | 55.450 | 55.450 | 55.450 | 55.450 | 55.450 | 13 |
| 2024-09-17 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 8 |
| 2024-09-16 | 54.810 | 54.810 | 54.810 | 54.810 | 54.810 | 12 |
| 2024-09-13 | 55.020 | 55.020 | 55.020 | 55.020 | 55.020 | 16 |
| 2024-09-12 | 56.460 | 56.460 | 56.460 | 56.460 | 56.460 | 0 |
| 2024-09-11 | 56.460 | 56.460 | 56.460 | 56.460 | 56.460 | 4 |
| 2024-09-10 | 55.560 | 55.560 | 55.560 | 55.560 | 55.560 | 32 |
| 2024-09-09 | 56.220 | 56.220 | 55.440 | 55.440 | 55.440 | 503 |
| 2024-09-06 | 55.560 | 55.560 | 55.560 | 55.560 | 55.560 | 13 |
| 2024-09-05 | 55.260 | 56.760 | 55.260 | 56.760 | 56.760 | 13 |
| 2024-09-04 | 55.260 | 55.260 | 55.260 | 55.260 | 55.260 | 4 |
| 2024-09-03 | 55.910 | 55.910 | 55.910 | 55.910 | 55.910 | 8 |
| 2024-09-02 | 56.220 | 56.220 | 56.220 | 56.220 | 56.220 | 0 |
| 2024-08-30 | 56.150 | 56.220 | 56.150 | 56.220 | 56.220 | 9 |
| 2024-08-29 | 56.150 | 56.150 | 56.150 | 56.150 | 56.150 | 14 |
| 2024-08-28 | 54.720 | 54.720 | 54.720 | 54.720 | 54.720 | 7 |
| 2024-08-27 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 2 |
| 2024-08-26 | 54.600 | 54.600 | 54.600 | 54.600 | 54.600 | 2 |
| 2024-08-23 | 55.320 | 55.320 | 55.320 | 55.320 | 55.320 | 11 |
| 2024-08-22 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 17 |
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.