NYSE - Nasdaq Real Time Price USD

HubSpot, Inc. (HUBS)

Compare
721.36 +6.40 (+0.90%)
At close: December 24 at 1:00:01 PM EST
721.28 -0.08 (-0.01%)
After hours: December 24 at 4:56:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 719.27 724.37 712.17 721.36 721.36 101,000
Dec 23, 2024 720.00 720.00 709.99 714.96 714.96 190,600
Dec 20, 2024 690.00 723.74 685.01 719.00 719.00 811,800
Dec 19, 2024 715.06 715.37 691.22 702.45 702.45 588,400
Dec 18, 2024 743.26 744.48 705.46 707.02 707.02 426,800
Dec 17, 2024 735.03 748.01 729.55 741.67 741.67 611,900
Dec 16, 2024 728.30 749.10 723.41 746.91 746.91 454,500
Dec 13, 2024 734.78 737.81 721.21 721.86 721.86 340,500
Dec 12, 2024 729.65 736.30 725.38 734.49 734.49 586,500
Dec 11, 2024 723.95 738.11 720.63 726.08 726.08 433,800
Dec 10, 2024 736.73 741.08 707.57 720.62 720.62 607,400
Dec 9, 2024 744.23 752.15 733.10 737.38 737.38 460,900
Dec 6, 2024 749.62 756.79 738.20 741.67 741.67 604,700
Dec 5, 2024 751.41 753.16 736.92 737.87 737.87 576,400
Dec 4, 2024 741.57 762.47 741.57 757.40 757.40 638,300
Dec 3, 2024 715.28 728.53 705.22 719.44 719.44 416,100
Dec 2, 2024 723.51 730.93 720.15 723.59 723.59 249,500
Nov 29, 2024 726.42 729.00 718.84 721.05 721.05 174,700
Nov 27, 2024 729.77 729.77 712.31 722.76 722.76 234,000
Nov 26, 2024 733.48 737.71 725.05 729.83 729.83 300,400
Nov 25, 2024 746.70 754.56 729.50 731.82 731.82 1,041,300
Nov 22, 2024 720.00 745.49 720.00 742.61 742.61 653,400
Nov 21, 2024 699.00 728.90 698.47 720.00 720.00 659,300
Nov 20, 2024 683.65 695.31 681.81 694.48 694.48 340,200
Nov 19, 2024 661.59 682.55 653.53 682.53 682.53 440,700
Nov 18, 2024 676.57 681.36 667.91 668.32 668.32 371,100
Nov 15, 2024 685.89 687.29 670.00 677.07 677.07 460,500
Nov 14, 2024 696.36 696.94 675.88 696.30 696.30 643,600
Nov 13, 2024 701.00 724.61 698.66 700.16 700.16 840,100
Nov 12, 2024 680.00 702.81 673.42 701.34 701.34 847,100
Nov 11, 2024 660.00 688.59 658.03 680.79 680.79 685,500
Nov 8, 2024 640.00 665.31 630.06 656.56 656.56 947,000
Nov 7, 2024 632.01 661.73 625.07 644.61 644.61 1,523,300
Nov 6, 2024 584.65 603.00 584.65 597.79 597.79 889,100
Nov 5, 2024 570.25 584.55 568.80 578.28 578.28 456,200
Nov 4, 2024 566.41 570.29 564.18 564.55 564.55 483,700
Nov 1, 2024 563.00 575.00 560.20 565.23 565.23 477,500
Oct 31, 2024 557.00 562.84 551.70 554.79 554.79 335,000
Oct 30, 2024 562.01 570.65 560.00 561.11 561.11 264,700
Oct 29, 2024 561.58 568.60 556.72 563.21 563.21 251,000
Oct 28, 2024 569.00 569.00 556.62 558.08 558.08 431,400
Oct 25, 2024 555.01 567.46 554.87 565.67 565.67 420,100
Oct 24, 2024 544.07 557.46 541.50 554.31 554.31 517,200
Oct 23, 2024 532.16 535.42 524.72 531.93 531.93 286,000
Oct 22, 2024 530.00 532.25 526.20 531.62 531.62 173,700
Oct 21, 2024 535.00 538.87 529.89 532.92 532.92 214,800
Oct 18, 2024 533.06 539.83 530.47 537.14 537.14 248,500
Oct 17, 2024 534.03 539.98 525.16 533.38 533.38 273,000
Oct 16, 2024 548.62 549.45 530.72 532.13 532.13 387,500
Oct 15, 2024 557.67 560.57 547.26 548.21 548.21 337,200
Oct 14, 2024 562.83 565.65 555.39 560.09 560.09 389,100
Oct 11, 2024 553.70 562.04 551.13 559.40 559.40 385,700
Oct 10, 2024 536.16 554.24 536.16 553.49 553.49 388,500
Oct 9, 2024 531.83 543.01 531.83 541.07 541.07 358,600
Oct 8, 2024 529.09 542.31 525.14 532.36 532.36 499,200
Oct 7, 2024 535.00 536.58 520.83 522.09 522.09 320,100
Oct 4, 2024 524.28 535.39 521.43 535.00 535.00 438,400
Oct 3, 2024 511.34 519.99 510.17 517.42 517.42 315,900
Oct 2, 2024 525.84 525.84 510.12 514.56 514.56 689,700
Oct 1, 2024 532.29 537.32 523.98 526.66 526.66 451,400
Sep 30, 2024 536.00 542.59 530.17 531.60 531.60 276,600
Sep 27, 2024 538.21 540.76 531.43 536.00 536.00 331,400
Sep 26, 2024 547.11 547.23 530.54 534.88 534.88 579,300
Sep 25, 2024 531.66 533.53 527.95 531.19 531.19 270,900
Sep 24, 2024 530.00 536.53 524.68 532.11 532.11 556,900
Sep 23, 2024 528.09 530.00 522.13 527.25 527.25 370,600
Sep 20, 2024 533.50 534.59 522.09 526.88 526.88 746,500
Sep 19, 2024 515.00 531.79 510.56 530.11 530.11 1,056,200
Sep 18, 2024 494.07 515.00 488.86 503.76 503.76 925,600
Sep 17, 2024 495.48 497.07 488.00 492.30 492.30 359,700
Sep 16, 2024 491.61 498.78 488.34 495.41 495.41 429,200
Sep 13, 2024 493.43 500.94 490.00 491.17 491.17 482,000
Sep 12, 2024 499.11 499.11 490.75 492.60 492.60 290,500
Sep 11, 2024 492.09 500.23 488.31 497.82 497.82 257,800
Sep 10, 2024 498.17 498.84 487.08 492.14 492.14 290,600
Sep 9, 2024 500.39 503.62 492.08 494.51 494.51 331,100
Sep 6, 2024 506.52 508.22 492.44 496.48 496.48 395,800
Sep 5, 2024 493.05 510.00 491.83 504.17 504.17 363,400
Sep 4, 2024 491.19 500.19 486.24 494.28 494.28 393,800
Sep 3, 2024 497.62 511.10 491.73 495.76 495.76 346,500
Aug 30, 2024 503.57 506.55 493.77 499.07 499.07 415,400
Aug 29, 2024 497.94 507.30 496.14 500.05 500.05 328,400
Aug 28, 2024 499.03 502.00 490.40 493.19 493.19 363,000
Aug 27, 2024 495.20 505.90 492.81 502.01 502.01 354,600
Aug 26, 2024 504.00 507.61 496.35 499.10 499.10 217,600
Aug 23, 2024 498.73 503.79 495.51 503.07 503.07 289,100
Aug 22, 2024 496.16 505.44 494.94 496.87 496.87 597,600
Aug 21, 2024 488.37 499.49 485.50 495.29 495.29 261,700
Aug 20, 2024 499.43 500.90 484.12 487.41 487.41 689,500
Aug 19, 2024 498.14 502.82 496.67 497.26 497.26 364,100
Aug 16, 2024 488.38 498.67 487.42 497.87 497.87 480,000
Aug 15, 2024 489.67 494.96 485.68 489.51 489.51 473,400
Aug 14, 2024 482.37 486.03 477.96 484.26 484.26 527,600
Aug 13, 2024 471.01 484.62 471.01 484.61 484.61 594,400
Aug 12, 2024 476.94 476.94 463.32 469.29 469.29 505,700
Aug 9, 2024 474.60 482.07 460.55 472.61 472.61 600,100
Aug 8, 2024 490.00 493.24 462.94 476.35 476.35 1,790,500
Aug 7, 2024 456.99 469.58 454.25 460.74 460.74 1,021,300
Aug 6, 2024 460.89 461.00 448.46 450.09 450.09 915,900
Aug 5, 2024 435.00 467.22 434.84 455.46 455.46 748,800
Aug 2, 2024 467.26 467.70 447.69 465.66 465.66 1,076,800
Aug 1, 2024 500.00 504.91 476.57 481.87 481.87 604,500
Jul 31, 2024 495.43 500.65 492.00 497.03 497.03 551,800
Jul 30, 2024 498.83 501.00 482.18 488.02 488.02 664,300
Jul 29, 2024 494.30 500.50 491.76 498.70 498.70 627,700
Jul 26, 2024 498.95 501.10 491.60 492.72 492.72 930,300
Jul 25, 2024 477.92 500.00 470.93 495.76 495.76 1,085,500
Jul 24, 2024 483.79 488.32 473.17 473.33 473.33 752,900
Jul 23, 2024 485.31 498.28 484.33 488.47 488.47 574,700
Jul 22, 2024 482.10 484.88 472.21 483.01 483.01 558,800
Jul 19, 2024 479.68 480.16 469.60 479.82 479.82 728,000
Jul 18, 2024 479.75 486.96 476.92 481.41 481.41 1,221,900
Jul 17, 2024 481.21 492.79 477.44 480.36 480.36 868,700
Jul 16, 2024 472.27 491.32 472.14 488.81 488.81 881,500
Jul 15, 2024 476.00 479.48 465.23 471.89 471.89 901,300
Jul 12, 2024 479.36 484.99 467.41 476.13 476.13 1,885,600
Jul 11, 2024 504.44 510.87 483.44 489.77 489.77 1,820,400
Jul 10, 2024 558.00 558.30 455.00 492.31 492.31 4,725,900
Jul 9, 2024 586.16 587.45 560.12 560.21 560.21 730,100
Jul 8, 2024 587.00 594.76 576.50 586.16 586.16 498,200
Jul 5, 2024 587.65 596.25 586.67 587.25 587.25 307,700
Jul 3, 2024 586.34 594.66 584.88 592.31 592.31 251,500
Jul 2, 2024 592.80 596.15 575.58 584.14 584.14 495,100
Jul 1, 2024 585.00 593.35 576.74 592.58 592.58 466,200
Jun 28, 2024 588.61 598.33 580.26 589.79 589.79 809,400
Jun 27, 2024 568.00 590.50 565.55 586.01 586.01 561,900
Jun 26, 2024 584.31 584.31 559.40 568.52 568.52 941,400
Jun 25, 2024 575.06 586.81 571.72 585.21 585.21 490,400
Jun 24, 2024 569.50 580.48 562.62 573.60 573.60 487,700
Jun 21, 2024 560.00 580.64 550.91 578.43 578.43 2,162,500
Jun 20, 2024 561.99 563.02 552.00 557.25 557.25 773,800
Jun 18, 2024 559.11 573.25 553.84 562.00 562.00 587,900
Jun 17, 2024 578.13 581.65 570.65 570.99 570.99 444,500
Jun 14, 2024 572.36 587.49 569.41 584.71 584.71 466,100
Jun 13, 2024 592.99 598.08 566.90 567.00 567.00 775,300
Jun 12, 2024 596.30 604.65 588.56 591.35 591.35 559,400
Jun 11, 2024 596.18 599.48 584.16 588.46 588.46 502,200
Jun 10, 2024 596.00 600.83 593.00 595.92 595.92 625,200
Jun 7, 2024 595.00 598.01 591.48 596.65 596.65 320,900
Jun 6, 2024 600.95 611.67 597.35 598.51 598.51 412,000
Jun 5, 2024 614.88 617.78 598.65 605.52 605.52 471,100
Jun 4, 2024 606.90 615.96 604.02 608.93 608.93 686,600
Jun 3, 2024 611.17 620.00 587.18 597.15 597.15 865,100
May 31, 2024 609.90 617.82 583.67 611.05 611.05 1,602,300
May 30, 2024 637.37 645.56 605.87 606.26 606.26 1,247,400
May 29, 2024 634.55 656.46 632.62 648.23 648.23 764,000
May 28, 2024 590.16 648.15 581.74 638.39 638.39 1,975,800
May 24, 2024 595.00 599.54 583.01 590.16 590.16 571,600
May 23, 2024 620.15 624.60 588.64 594.86 594.86 876,700
May 22, 2024 613.16 629.57 611.79 612.82 612.82 600,200
May 21, 2024 613.00 619.85 610.86 610.95 610.95 316,300
May 20, 2024 614.37 619.99 610.27 619.99 619.99 268,000
May 17, 2024 610.28 620.18 610.00 615.34 615.34 364,700
May 16, 2024 616.51 621.82 610.36 610.36 610.36 536,700
May 15, 2024 595.40 621.45 594.85 614.16 614.16 577,300
May 14, 2024 598.73 602.21 589.31 589.65 589.65 519,200
May 13, 2024 597.06 609.79 593.04 597.79 597.79 872,200
May 10, 2024 588.73 608.84 588.73 597.95 597.95 1,034,000
May 9, 2024 625.00 628.00 583.02 587.15 587.15 2,080,200
May 8, 2024 608.26 611.37 585.27 590.05 590.05 1,182,000
May 7, 2024 615.03 616.69 604.83 615.46 615.46 546,900
May 6, 2024 607.40 617.66 602.26 617.22 617.22 436,700
May 3, 2024 605.54 607.86 595.00 600.27 600.27 354,200
May 2, 2024 603.56 606.21 582.00 590.89 590.89 873,600
May 1, 2024 607.24 622.25 585.01 606.09 606.09 626,200
Apr 30, 2024 630.00 634.98 604.57 604.87 604.87 607,300
Apr 29, 2024 633.86 644.66 625.93 636.16 636.16 363,800
Apr 26, 2024 634.31 642.09 630.52 631.13 631.13 591,100
Apr 25, 2024 644.16 644.16 622.42 636.10 636.10 496,800
Apr 24, 2024 661.64 664.02 647.28 651.74 651.74 399,800
Apr 23, 2024 641.30 656.80 631.12 651.78 651.78 680,700
Apr 22, 2024 632.72 641.55 619.71 633.04 633.04 511,500
Apr 19, 2024 652.00 662.52 623.57 631.24 631.24 798,000
Apr 18, 2024 634.59 668.65 631.80 649.58 649.58 726,100
Apr 17, 2024 633.85 656.88 633.23 633.45 633.45 556,900
Apr 16, 2024 636.18 639.19 628.98 633.85 633.85 364,100
Apr 15, 2024 663.16 664.70 637.27 637.63 637.63 345,700
Apr 12, 2024 677.74 679.30 653.91 663.35 663.35 469,900
Apr 11, 2024 660.01 682.66 660.01 682.02 682.02 520,400
Apr 10, 2024 641.25 662.78 636.05 657.71 657.71 364,500
Apr 9, 2024 669.64 678.61 656.61 659.13 659.13 539,000
Apr 8, 2024 670.00 674.50 657.75 670.15 670.15 457,100
Apr 5, 2024 670.03 688.87 669.89 670.00 670.00 916,700
Apr 4, 2024 630.00 693.85 628.86 657.85 657.85 3,057,700
Apr 3, 2024 605.43 637.44 605.43 626.70 626.70 680,600
Apr 2, 2024 627.12 628.18 608.21 609.97 609.97 636,600
Apr 1, 2024 624.07 649.20 622.06 636.85 636.85 711,000
Mar 28, 2024 623.27 628.98 619.14 626.56 626.56 438,000
Mar 27, 2024 636.09 637.91 609.56 623.33 623.33 441,300
Mar 26, 2024 632.06 635.22 626.07 632.03 632.03 444,300
Mar 25, 2024 614.46 633.08 614.30 629.82 629.82 323,100
Mar 22, 2024 618.49 623.66 603.99 621.75 621.75 365,300
Mar 21, 2024 625.22 631.57 619.45 620.52 620.52 549,700
Mar 20, 2024 614.52 628.23 610.20 625.64 625.64 309,900
Mar 19, 2024 597.68 615.00 589.16 612.71 612.71 341,100
Mar 18, 2024 605.03 608.16 598.14 599.85 599.85 240,300
Mar 15, 2024 618.73 620.06 600.41 601.10 601.10 488,300
Mar 14, 2024 626.83 637.77 620.06 630.01 630.01 488,300
Mar 13, 2024 621.00 628.47 618.07 625.00 625.00 435,800
Mar 12, 2024 623.25 625.44 617.83 621.16 621.16 346,100
Mar 11, 2024 605.50 618.38 601.75 612.50 612.50 353,400
Mar 8, 2024 613.00 624.85 603.99 604.49 604.49 266,100
Mar 7, 2024 612.01 617.06 601.94 612.98 612.98 237,700
Mar 6, 2024 615.38 619.02 608.56 610.59 610.59 307,200
Mar 5, 2024 620.14 624.62 596.08 605.88 605.88 456,800
Mar 4, 2024 634.21 635.52 624.20 628.71 628.71 323,900
Mar 1, 2024 620.00 635.25 614.68 633.80 633.80 386,200
Feb 29, 2024 615.28 619.85 609.43 618.81 618.81 606,600
Feb 28, 2024 611.42 617.00 605.60 612.69 612.69 266,000
Feb 27, 2024 611.84 621.06 609.04 615.61 615.61 349,600
Feb 26, 2024 609.54 614.25 600.89 606.96 606.96 225,100
Feb 23, 2024 605.80 610.22 601.26 605.41 605.41 243,900
Feb 22, 2024 605.89 609.98 600.08 600.35 600.35 380,900
Feb 21, 2024 581.39 591.34 578.06 589.23 589.23 467,600
Feb 20, 2024 600.00 607.98 589.59 595.34 595.34 564,500
Feb 16, 2024 603.10 618.77 596.95 613.50 613.50 789,600
Feb 15, 2024 644.00 646.56 601.35 608.96 608.96 1,447,400
Feb 14, 2024 613.74 631.45 606.99 629.64 629.64 895,100
Feb 13, 2024 590.52 613.34 588.04 603.91 603.91 578,500
Feb 12, 2024 639.52 641.01 611.26 617.07 617.07 616,300
Feb 9, 2024 635.03 660.00 634.99 646.63 646.63 540,600
Feb 8, 2024 613.06 629.45 613.06 628.69 628.69 392,300
Feb 7, 2024 610.00 615.39 597.59 609.85 609.85 387,200
Feb 6, 2024 608.02 608.13 596.86 605.93 605.93 307,900
Feb 5, 2024 607.94 611.80 593.59 602.85 602.85 396,600
Feb 2, 2024 610.00 615.72 599.25 612.39 612.39 443,800
Feb 1, 2024 614.06 621.99 605.11 612.97 612.97 436,500
Jan 31, 2024 614.37 623.16 602.82 611.00 611.00 518,800
Jan 30, 2024 610.04 635.74 610.00 623.98 623.98 813,000
Jan 29, 2024 591.07 610.36 591.07 609.94 609.94 429,800
Jan 26, 2024 583.79 595.00 581.57 588.74 588.74 198,500
Jan 25, 2024 592.15 596.51 578.34 585.73 585.73 264,900
Jan 24, 2024 598.08 599.65 585.19 585.70 585.70 255,200
Jan 23, 2024 592.30 595.22 583.06 590.97 590.97 331,400
Jan 22, 2024 589.00 598.00 582.74 590.25 590.25 352,500
Jan 19, 2024 579.39 582.67 570.80 581.40 581.40 336,100
Jan 18, 2024 571.42 574.83 561.56 573.91 573.91 318,900
Jan 17, 2024 560.66 565.15 546.48 564.09 564.09 316,600
Jan 16, 2024 555.84 565.64 553.34 565.62 565.62 286,600
Jan 12, 2024 572.51 573.98 560.99 561.35 561.35 284,400
Jan 11, 2024 576.84 576.84 559.90 570.33 570.33 287,200
Jan 10, 2024 573.24 577.99 565.99 569.89 569.89 301,500
Jan 9, 2024 555.36 570.78 554.13 564.30 564.30 348,500
Jan 8, 2024 547.36 560.67 543.98 557.17 557.17 325,400
Jan 5, 2024 527.66 544.41 527.00 537.84 537.84 384,700
Jan 4, 2024 530.93 541.08 529.52 530.25 530.25 333,900
Jan 3, 2024 538.81 545.28 528.62 533.27 533.27 558,900
Jan 2, 2024 572.94 574.09 540.28 547.86 547.86 738,800
Dec 29, 2023 587.80 592.00 580.00 580.54 580.54 258,200
Dec 28, 2023 585.54 593.53 579.93 589.05 589.05 281,200
Dec 27, 2023 585.88 588.87 581.67 585.36 585.36 206,500
Dec 26, 2023 580.10 586.29 575.92 584.56 584.56 241,600

Related Tickers

TEAM Atlassian Corporation
257.49
+2.42%
 
DDOG Datadog, Inc.
148.40
+0.64%
 
NOW ServiceNow, Inc.
1,105.56
+1.59%
 
INTU Intuit Inc.
645.29
+1.10%
 
MNDY monday.com Ltd.
234.80
+1.27%
 
PAYC Paycom Software, Inc.
209.75
+1.37%
 
TTD The Trade Desk, Inc.
123.96
+1.88%
 
DUOL Duolingo, Inc.
340.39
+0.79%
 
WDAY Workday, Inc.
269.04
+1.38%
 
CDNS Cadence Design Systems, Inc.
308.58
+1.37%