HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	61.400	61.400	61.400	61.400	61.400	0
2024-03-01	61.400	61.400	61.400	61.400	61.400	0
2024-02-29	61.400	61.400	61.400	61.400	61.400	80
2024-02-28	60.460	60.460	60.460	60.460	60.460	0
2024-02-27	60.460	60.460	60.460	60.460	60.460	80
2024-02-26	60.200	60.200	60.200	60.200	60.200	0
2024-02-23	60.200	60.200	60.200	60.200	60.200	0
2024-02-22	59.800	60.200	59.800	60.200	60.200	24
2024-02-21	58.900	58.900	58.900	58.900	58.900	0
2024-02-20	58.900	58.900	58.900	58.900	58.900	170
2024-02-19	60.110	60.110	60.110	60.110	60.110	1
2024-02-16	60.300	60.300	60.300	60.300	60.300	0
2024-02-15	60.300	60.300	60.300	60.300	60.300	85
2024-02-14	62.500	62.500	62.500	62.500	62.500	0
2024-02-09	62.500	62.500	62.500	62.500	62.500	0
2024-02-08	62.500	62.500	62.500	62.500	62.500	80
2024-02-07	63.000	63.000	63.000	63.000	63.000	0
2024-02-06	63.000	63.000	63.000	63.000	63.000	0
2024-02-05	63.000	63.000	63.000	63.000	63.000	1
2024-02-02	61.140	61.140	60.500	60.850	60.850	148
2024-02-01	58.500	58.500	58.500	58.500	58.500	0
2024-01-31	58.500	58.500	58.500	58.500	58.500	0
2024-01-30	58.500	58.500	58.500	58.500	58.500	0
2024-01-29	58.500	58.500	58.500	58.500	58.500	0
2024-01-26	58.500	58.500	58.500	58.500	58.500	0
2024-01-25	58.500	58.500	58.500	58.500	58.500	0
2024-01-24	58.500	58.500	58.500	58.500	58.500	90
2024-01-23	58.920	58.920	58.920	58.920	58.920	90
2024-01-22	54.840	54.840	54.840	54.840	54.840	0
2024-01-19	54.840	54.840	54.840	54.840	54.840	0
2024-01-18	54.840	54.840	54.840	54.840	54.840	0
2024-01-17	54.840	54.840	54.840	54.840	54.840	0
2024-01-16	54.840	54.840	54.840	54.840	54.840	0
2024-01-15	54.840	54.840	54.840	54.840	54.840	0
2024-01-12	54.840	54.840	54.840	54.840	54.840	100
2024-01-11	55.650	55.650	55.650	55.650	55.650	100
2024-01-10	56.340	56.340	56.340	56.340	56.340	0
2024-01-09	56.340	56.340	56.340	56.340	56.340	0
2024-01-08	56.340	56.340	56.340	56.340	56.340	0
2024-01-05	56.340	56.340	56.340	56.340	56.340	0
2024-01-04	56.340	56.340	56.340	56.340	56.340	0
2024-01-03	56.340	56.340	56.340	56.340	56.340	0
2024-01-02	55.440	56.340	55.440	56.340	56.340	3
2023-12-28	56.040	56.040	56.040	56.040	56.040	0
2023-12-27	56.040	56.040	56.040	56.040	56.040	2
2023-12-26	56.760	56.760	56.760	56.760	56.760	0
2023-12-22	56.760	56.760	56.760	56.760	56.760	0
2023-12-21	56.600	56.760	56.600	56.760	56.760	91
2023-12-20	55.050	55.050	55.050	55.050	55.050	0
2023-12-19	55.050	55.050	55.050	55.050	55.050	0
2023-12-18	55.050	55.050	55.050	55.050	55.050	100
2023-12-15	53.800	53.800	53.800	53.800	53.800	0
2023-12-14	53.520	53.800	53.520	53.800	53.800	3
2023-12-13	52.300	52.300	52.300	52.300	52.300	100
2023-12-12	50.800	51.550	50.800	51.550	51.550	22
2023-12-11	49.910	49.910	49.910	49.910	49.910	0
2023-12-08	49.910	49.910	49.910	49.910	49.910	110
2023-12-07	48.430	48.430	48.430	48.430	48.430	110
2023-12-06	49.530	49.530	49.530	49.530	49.530	110
2023-12-05	49.350	49.350	49.350	49.350	49.350	110

← NewerPage 12 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.