HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 249.90 | 267.20 | 249.83 | 265.94 | 265.94 | 709 |
| 2026-10-21 | 251.00 | 255.00 | 246.88 | 249.68 | 249.68 | 407 |
| 2026-10-20 | 234.60 | 251.26 | 234.60 | 251.00 | 251.00 | 662 |
| 2026-10-19 | 229.05 | 235.29 | 224.00 | 232.92 | 232.92 | 270 |
| 2026-10-16 | 237.17 | 245.00 | 225.00 | 227.79 | 227.79 | 1,874 |
| 2026-10-15 | 227.00 | 243.98 | 225.36 | 237.26 | 237.26 | 1,957 |
| 2026-10-14 | 221.45 | 225.61 | 216.55 | 224.14 | 224.14 | 369 |
| 2026-10-13 | 221.88 | 230.04 | 221.76 | 222.27 | 222.27 | 707 |
| 2026-10-12 | 231.99 | 235.00 | 221.84 | 221.84 | 221.84 | 2,671 |
| 2026-10-09 | 228.89 | 235.35 | 226.64 | 228.91 | 228.91 | 396 |
| 2026-10-08 | 222.58 | 228.43 | 212.95 | 227.40 | 227.40 | 2,493 |
| 2026-10-07 | 216.89 | 223.10 | 213.59 | 221.17 | 221.17 | 680 |
| 2026-10-06 | 220.84 | 224.99 | 215.59 | 216.19 | 216.19 | 588 |
| 2026-10-05 | 214.50 | 220.33 | 210.00 | 216.86 | 216.86 | 1,315 |
| 2026-10-02 | 217.48 | 220.00 | 209.78 | 213.38 | 213.38 | 1,045 |
| 2026-10-01 | 205.00 | 219.71 | 202.00 | 217.29 | 217.29 | 1,171 |
| 2026-09-30 | 200.00 | 208.85 | 196.67 | 207.15 | 207.15 | 786 |
| 2026-09-29 | 203.00 | 210.00 | 194.27 | 195.24 | 195.24 | 1,135 |
| 2026-09-28 | 216.83 | 217.99 | 190.28 | 202.95 | 202.95 | 1,789 |
| 2026-09-25 | 216.01 | 224.99 | 216.01 | 217.46 | 217.46 | 769 |
| 2026-09-24 | 225.82 | 231.04 | 220.01 | 221.16 | 221.16 | 341 |
| 2026-09-23 | 222.50 | 231.00 | 218.00 | 228.70 | 228.70 | 2,118 |
| 2026-09-22 | 216.08 | 227.86 | 210.50 | 213.70 | 213.70 | 2,652 |
| 2026-09-21 | 217.00 | 223.79 | 212.59 | 213.37 | 213.37 | 2,097 |
| 2026-09-18 | 229.54 | 234.00 | 218.35 | 218.35 | 218.35 | 1,628 |
| 2026-09-17 | 236.59 | 245.99 | 225.60 | 230.44 | 230.44 | 1,819 |
| 2026-09-16 | 243.30 | 246.32 | 234.69 | 238.21 | 238.21 | 1,187 |
| 2026-09-15 | 245.00 | 253.04 | 241.00 | 247.35 | 247.35 | 503 |
| 2026-09-14 | 225.00 | 249.31 | 225.00 | 248.00 | 248.00 | 1,071 |
| 2026-09-11 | 229.99 | 229.99 | 222.03 | 226.08 | 226.08 | 515 |
| 2026-09-10 | 235.38 | 235.76 | 224.12 | 224.14 | 224.14 | 443 |
| 2026-09-09 | 244.24 | 246.88 | 232.00 | 232.00 | 232.00 | 521 |
| 2026-09-08 | 255.00 | 264.00 | 238.25 | 243.67 | 243.67 | 1,180 |
| 2026-09-04 | 252.00 | 260.00 | 240.10 | 247.91 | 247.91 | 867 |
| 2026-09-03 | 246.64 | 262.60 | 245.51 | 259.38 | 259.38 | 1,215 |
| 2026-09-02 | 248.24 | 254.00 | 240.00 | 246.92 | 246.92 | 530 |
| 2026-09-01 | 267.99 | 267.99 | 249.00 | 251.64 | 251.64 | 866 |
| 2026-08-31 | 260.68 | 265.55 | 250.00 | 261.04 | 261.04 | 627 |
| 2026-08-28 | 254.87 | 263.49 | 252.50 | 262.20 | 262.20 | 2,426 |
| 2026-08-27 | 240.16 | 257.99 | 236.87 | 251.24 | 251.24 | 2,104 |
| 2026-08-26 | 230.00 | 236.73 | 228.60 | 235.51 | 235.51 | 162 |
| 2026-08-25 | 243.60 | 245.71 | 234.53 | 234.85 | 234.85 | 998 |
| 2026-08-24 | 239.01 | 250.00 | 237.52 | 241.34 | 241.34 | 497 |
| 2026-08-21 | 239.02 | 245.10 | 231.92 | 239.25 | 239.25 | 405 |
| 2026-08-20 | 240.11 | 244.79 | 234.36 | 240.37 | 240.37 | 3,105 |
| 2026-08-19 | 227.05 | 243.41 | 221.90 | 241.07 | 241.07 | 1,755 |
| 2026-08-18 | 216.48 | 228.87 | 215.17 | 228.87 | 228.87 | 1,811 |
| 2026-08-17 | 227.98 | 227.98 | 214.82 | 216.43 | 216.43 | 1,055 |
| 2026-08-14 | 238.04 | 245.00 | 225.00 | 226.06 | 226.06 | 1,147 |
| 2026-08-13 | 210.50 | 216.56 | 207.60 | 215.89 | 215.89 | 1,877 |
| 2026-08-12 | 217.35 | 220.00 | 208.00 | 208.00 | 208.00 | 1,168 |
| 2026-08-11 | 218.70 | 224.98 | 211.86 | 219.26 | 219.26 | 1,346 |
| 2026-08-10 | 213.00 | 216.57 | 205.26 | 215.96 | 215.96 | 1,952 |
| 2026-08-07 | 203.21 | 215.00 | 202.01 | 211.54 | 211.54 | 5,100 |
| 2026-08-06 | 201.99 | 205.00 | 185.82 | 197.89 | 197.89 | 18,480 |
| 2026-08-05 | 249.05 | 261.60 | 237.24 | 247.80 | 247.80 | 7,595 |
| 2026-08-04 | 232.76 | 247.56 | 225.01 | 247.04 | 247.04 | 652 |
| 2026-08-03 | 237.00 | 253.82 | 235.00 | 243.20 | 243.20 | 1,647 |
| 2026-07-31 | 229.61 | 238.48 | 219.13 | 235.99 | 235.99 | 1,457 |
| 2026-07-30 | 253.08 | 253.08 | 226.89 | 233.67 | 233.67 | 1,435 |
Page 1 of 4 · 226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.