HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.240	25.140	24.240	25.140	25.140	13
2026-10-19	23.180	23.180	23.180	23.180	23.180	1
2026-10-16	23.770	23.770	23.460	23.500	23.500	4
2026-10-15	24.000	24.040	24.000	24.040	24.040	14
2026-10-14	22.490	22.490	22.490	22.490	22.490	1
2026-10-13	23.120	23.120	22.340	22.340	22.340	52
2026-10-09	23.350	23.350	22.940	22.940	22.940	15
2026-10-08	22.340	23.350	22.340	23.350	23.350	3
2026-10-07	22.060	22.060	22.060	22.060	22.060	72
2026-10-06	22.030	22.030	21.520	21.570	21.570	5,086
2026-10-05	21.260	21.580	21.260	21.580	21.580	51
2026-10-02	22.490	22.490	22.490	22.490	22.490	1
2026-10-01	22.160	22.190	22.160	22.190	22.190	12
2026-09-30	20.840	21.470	20.840	21.440	21.440	2,541
2026-09-29	21.480	21.480	20.560	20.570	20.570	1,354
2026-09-28	21.280	21.280	20.100	21.260	21.260	3,461
2026-09-25	22.940	22.940	22.190	22.190	22.190	2
2026-09-24	23.590	23.590	22.990	22.990	22.990	2
2026-09-23	22.760	22.760	22.760	22.760	22.760	95
2026-09-22	22.660	22.660	21.640	21.820	21.820	142
2026-09-21	22.220	22.220	21.860	21.900	21.900	106
2026-09-18	24.120	24.120	22.420	22.520	22.520	9
2026-09-17	23.550	23.550	23.550	23.550	23.550	6
2026-09-16	24.700	24.700	24.700	24.700	24.700	1,916
2026-09-15	25.850	25.850	25.500	25.500	25.500	28
2026-09-14	25.380	25.750	25.200	25.750	25.750	25
2026-09-11	23.330	23.410	23.280	23.280	23.280	22
2026-09-10	23.580	23.580	22.750	22.750	22.750	947
2026-09-09	24.160	24.160	23.850	23.850	23.850	3
2026-09-08	24.780	24.910	24.780	24.910	24.910	1,442
2026-09-04	24.820	25.700	24.820	25.600	25.600	112
2026-09-03	26.460	26.460	26.210	26.210	26.210	2,539
2026-09-02	25.300	25.300	25.300	25.300	25.300	265
2026-09-01	26.530	26.530	25.980	25.980	25.980	17,853
2026-08-31	27.370	27.370	27.370	27.370	27.370	0
2026-08-28	27.370	27.370	27.370	27.370	27.370	6
2026-08-27	25.900	26.430	25.900	26.430	26.430	8
2026-08-26	25.180	25.180	25.180	25.180	25.180	0
2026-08-25	25.180	25.180	25.180	25.180	25.180	0
2026-08-24	24.950	25.180	24.950	25.180	25.180	3
2026-08-21	24.920	24.920	24.920	24.920	24.920	45
2026-08-20	25.210	25.210	24.790	24.790	24.790	3
2026-08-19	24.810	24.960	24.810	24.960	24.960	22
2026-08-18	23.460	23.480	23.460	23.480	23.480	40
2026-08-17	23.390	23.390	22.640	22.640	22.640	85
2026-08-14	24.700	24.950	23.340	23.340	23.340	71
2026-08-13	22.750	25.000	22.750	25.000	25.000	2,488
2026-08-12	22.820	22.820	22.820	22.820	22.820	0
2026-08-11	22.300	22.820	22.300	22.820	22.820	90
2026-08-10	21.040	21.040	21.040	21.040	21.040	0
2026-08-07	21.210	21.420	20.810	21.040	21.040	63
2026-08-06	20.030	20.260	19.310	20.030	20.030	1,223
2026-08-05	26.020	26.020	26.020	26.020	26.020	4
2026-08-04	24.700	24.700	24.700	24.700	24.700	0
2026-08-03	24.920	24.920	24.700	24.700	24.700	125
2026-07-31	25.400	25.400	25.400	25.400	25.400	0
2026-07-30	25.400	25.400	25.400	25.400	25.400	0
2026-07-29	24.710	25.400	24.710	25.400	25.400	25
2026-07-28	23.430	23.430	23.430	23.430	23.430	6
2026-07-27	22.340	22.340	22.340	22.340	22.340	26

Page 1 of 5 · 249 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.