HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	50.040	50.040	50.040	50.040	50.040	0
2023-12-01	49.650	50.040	49.650	50.040	50.040	100
2023-11-30	49.760	49.760	49.760	49.760	49.760	2
2023-11-29	48.040	48.040	48.040	48.040	48.040	2
2023-11-28	45.650	45.950	45.650	45.950	45.950	225
2023-11-27	45.600	45.600	45.600	45.600	45.600	0
2023-11-24	45.500	45.600	45.500	45.600	45.600	3,818
2023-11-23	44.400	44.400	44.400	44.400	44.400	0
2023-11-22	44.400	44.400	44.400	44.400	44.400	0
2023-11-21	44.400	44.400	44.400	44.400	44.400	0
2023-11-20	44.400	44.400	44.400	44.400	44.400	0
2023-11-17	44.400	44.400	44.400	44.400	44.400	0
2023-11-16	44.400	44.400	44.400	44.400	44.400	0
2023-11-14	44.240	44.420	43.950	44.400	44.400	132
2023-11-13	46.370	46.370	46.370	46.370	46.370	0
2023-11-10	46.370	46.370	46.370	46.370	46.370	0
2023-11-09	44.760	46.370	44.760	46.370	46.370	4
2023-11-08	42.600	42.600	42.600	42.600	42.600	0
2023-11-07	43.100	43.100	42.600	42.600	42.600	130
2023-11-06	40.840	40.840	40.840	40.840	40.840	0
2023-11-03	40.840	40.840	40.840	40.840	40.840	0
2023-11-01	40.840	40.840	40.840	40.840	40.840	0
2023-10-31	40.840	40.840	40.840	40.840	40.840	0
2023-10-30	40.840	40.840	40.840	40.840	40.840	0
2023-10-27	40.840	40.840	40.840	40.840	40.840	0
2023-10-26	41.000	41.000	40.840	40.840	40.840	202
2023-10-25	42.490	42.490	41.490	41.490	41.490	102
2023-10-24	43.400	43.400	43.400	43.400	43.400	0
2023-10-23	43.400	43.400	43.400	43.400	43.400	5
2023-10-20	44.030	44.030	43.400	43.400	43.400	20
2023-10-19	47.410	47.410	47.410	47.410	47.410	0
2023-10-18	47.410	47.410	47.410	47.410	47.410	0
2023-10-17	47.410	47.410	47.410	47.410	47.410	3
2023-10-16	46.850	46.850	46.850	46.850	46.850	0
2023-10-13	46.850	46.850	46.850	46.850	46.850	10
2023-10-11	45.630	45.630	45.630	45.630	45.630	2
2023-10-10	47.950	47.950	47.950	47.950	47.950	0
2023-10-09	47.950	47.950	47.950	47.950	47.950	0
2023-10-06	47.950	47.950	47.950	47.950	47.950	0
2023-10-05	47.950	47.950	47.950	47.950	47.950	105
2023-10-04	49.700	49.700	49.700	49.700	49.700	0
2023-10-03	49.700	49.700	49.700	49.700	49.700	0
2023-10-02	49.700	49.700	49.700	49.700	49.700	0
2023-09-29	49.700	49.700	49.700	49.700	49.700	0
2023-09-28	49.700	49.700	49.700	49.700	49.700	105
2023-09-27	47.700	47.700	47.700	47.700	47.700	0
2023-09-26	47.700	47.700	47.700	47.700	47.700	0
2023-09-25	47.700	47.700	47.700	47.700	47.700	100
2023-09-22	47.290	47.290	47.290	47.290	47.290	2
2023-09-21	49.000	49.000	48.400	48.400	48.400	15
2023-09-20	50.070	50.070	50.070	50.070	50.070	0
2023-09-19	49.100	50.070	49.060	50.070	50.070	2,599
2023-09-18	49.100	49.100	49.100	49.100	49.100	0
2023-09-15	49.100	49.100	49.100	49.100	49.100	2
2023-09-14	49.880	49.880	49.880	49.880	49.880	105
2023-09-13	53.350	53.350	53.350	53.350	53.350	0
2023-09-12	53.350	53.350	53.350	53.350	53.350	0
2023-09-11	53.350	53.350	53.350	53.350	53.350	0
2023-09-08	53.350	53.350	53.350	53.350	53.350	0
2023-09-06	53.350	53.350	53.350	53.350	53.350	0

← NewerPage 13 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.