HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	53.350	53.350	53.350	53.350	53.350	0
2023-09-04	53.350	53.350	53.350	53.350	53.350	0
2023-09-01	53.350	53.350	53.350	53.350	53.350	0
2023-08-31	53.410	53.410	53.350	53.350	53.350	4
2023-08-30	51.550	51.550	51.550	51.550	51.550	1
2023-08-29	51.550	51.550	51.550	51.550	51.550	0
2023-08-28	51.550	51.550	51.550	51.550	51.550	0
2023-08-25	51.550	51.550	51.550	51.550	51.550	1
2023-08-24	51.050	51.050	51.050	51.050	51.050	0
2023-08-23	51.050	51.050	51.050	51.050	51.050	0
2023-08-22	51.050	51.050	51.050	51.050	51.050	0
2023-08-21	51.050	51.050	51.050	51.050	51.050	0
2023-08-18	51.050	51.050	51.050	51.050	51.050	0
2023-08-17	51.050	51.050	51.050	51.050	51.050	0
2023-08-16	51.200	51.200	51.050	51.050	51.050	1,920
2023-08-15	50.600	51.050	50.350	51.050	51.050	4,880
2023-08-14	49.600	49.600	49.600	49.600	49.600	0
2023-08-11	50.110	50.110	49.600	49.600	49.600	11
2023-08-10	49.000	49.100	49.000	49.100	49.100	115
2023-08-09	47.290	47.290	47.290	47.290	47.290	0
2023-08-08	47.290	47.290	47.290	47.290	47.290	0
2023-08-07	47.290	47.290	47.290	47.290	47.290	0
2023-08-04	47.600	47.600	47.290	47.290	47.290	3
2023-08-03	49.000	49.000	49.000	49.000	49.000	2
2023-08-02	54.180	54.180	52.500	52.500	52.500	10
2023-08-01	52.500	52.500	52.500	52.500	52.500	0
2023-07-31	52.500	52.500	52.500	52.500	52.500	0
2023-07-28	52.950	52.950	52.500	52.500	52.500	7
2023-07-27	52.750	52.750	52.750	52.750	52.750	0
2023-07-26	52.750	52.750	52.750	52.750	52.750	0
2023-07-25	52.700	52.750	52.700	52.750	52.750	12
2023-07-24	52.350	52.350	52.350	52.350	52.350	1
2023-07-21	52.450	52.450	52.450	52.450	52.450	0
2023-07-20	52.450	52.450	52.450	52.450	52.450	0
2023-07-19	52.450	52.450	52.450	52.450	52.450	0
2023-07-18	52.450	52.450	52.450	52.450	52.450	0
2023-07-17	52.450	52.450	52.450	52.450	52.450	0
2023-07-14	52.450	52.450	52.450	52.450	52.450	0
2023-07-13	52.450	52.450	52.450	52.450	52.450	0
2023-07-12	52.550	52.550	52.300	52.450	52.450	13
2023-07-11	52.550	52.550	52.550	52.550	52.550	1
2023-07-10	50.200	50.200	50.200	50.200	50.200	0
2023-07-07	50.200	50.200	50.200	50.200	50.200	10
2023-07-06	50.050	50.050	50.050	50.050	50.050	0
2023-07-05	49.850	50.050	49.850	50.050	50.050	21
2023-07-04	51.380	51.380	51.380	51.380	51.380	0
2023-07-03	51.380	51.380	51.380	51.380	51.380	0
2023-06-30	51.380	51.380	51.380	51.380	51.380	10
2023-06-29	50.500	50.500	50.500	50.500	50.500	10
2023-06-28	51.250	51.250	51.250	51.250	51.250	10
2023-06-27	49.900	49.900	49.900	49.900	49.900	12
2023-06-26	48.240	48.240	48.240	48.240	48.240	0
2023-06-23	48.240	48.240	48.240	48.240	48.240	0
2023-06-22	48.240	48.240	48.240	48.240	48.240	0
2023-06-21	48.400	48.400	48.240	48.240	48.240	74
2023-06-20	49.770	49.770	49.100	49.100	49.100	192
2023-06-19	50.000	50.000	50.000	50.000	50.000	0
2023-06-16	50.000	50.000	50.000	50.000	50.000	140
2023-06-15	49.490	49.490	49.490	49.490	49.490	190
2023-06-14	49.270	49.270	49.050	49.050	49.050	121

← NewerPage 14 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.