HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	49.270	49.270	49.050	49.050	49.050	121
2023-06-13	50.440	50.440	50.440	50.440	50.440	10
2023-06-12	50.090	50.090	50.090	50.090	50.090	0
2023-06-09	50.090	50.090	50.090	50.090	50.090	60
2023-06-07	49.010	49.010	49.010	49.010	49.010	30
2023-06-06	52.420	52.420	52.420	52.420	52.420	70
2023-06-02	52.550	52.550	52.550	52.550	52.550	100
2023-06-01	52.550	52.550	52.550	52.550	52.550	140
2023-05-31	51.950	52.150	51.950	52.150	52.150	191
2023-05-30	51.770	51.770	51.450	51.450	51.450	111
2023-05-29	49.630	49.630	49.630	49.630	49.630	0
2023-05-26	49.630	49.630	49.630	49.630	49.630	0
2023-05-25	49.740	49.740	49.630	49.630	49.630	71
2023-05-24	47.900	47.900	47.900	47.900	47.900	20
2023-05-23	48.800	48.800	48.800	48.800	48.800	0
2023-05-22	48.800	48.800	48.800	48.800	48.800	6
2023-05-19	48.110	48.110	48.110	48.110	48.110	1
2023-05-18	47.850	47.850	47.850	47.850	47.850	1
2023-05-17	47.700	47.700	47.700	47.700	47.700	1
2023-05-16	46.000	46.000	46.000	46.000	46.000	0
2023-05-15	46.000	46.000	46.000	46.000	46.000	6
2023-05-12	45.550	45.550	45.550	45.550	45.550	28
2023-05-11	44.040	44.040	44.040	44.040	44.040	0
2023-05-10	44.040	44.040	44.040	44.040	44.040	0
2023-05-09	44.040	44.040	44.040	44.040	44.040	0
2023-05-08	44.040	44.040	44.040	44.040	44.040	1
2023-05-05	42.600	42.600	42.600	42.600	42.600	0
2023-05-04	42.600	42.600	42.600	42.600	42.600	5
2023-05-03	42.600	42.600	42.600	42.600	42.600	0
2023-05-02	42.600	42.600	42.600	42.600	42.600	0
2023-04-28	42.600	42.600	42.600	42.600	42.600	0
2023-04-27	42.600	42.600	42.600	42.600	42.600	0
2023-04-26	42.600	42.600	42.600	42.600	42.600	0
2023-04-25	42.600	42.600	42.600	42.600	42.600	0
2023-04-24	42.600	42.600	42.600	42.600	42.600	100
2023-04-20	41.700	41.700	41.700	41.700	41.700	0
2023-04-19	41.600	41.700	41.600	41.700	41.700	2,386
2023-04-18	41.400	41.400	41.400	41.400	41.400	5
2023-04-17	40.680	40.680	40.680	40.680	40.680	0
2023-04-14	40.680	40.680	40.680	40.680	40.680	1,030
2023-04-13	40.800	40.800	40.800	40.800	40.800	0
2023-04-12	40.800	40.800	40.800	40.800	40.800	100
2023-04-11	40.800	40.800	40.800	40.800	40.800	1
2023-04-10	41.500	41.500	41.500	41.500	41.500	1,561
2023-04-06	41.800	41.800	41.800	41.800	41.800	0
2023-04-05	41.800	41.800	41.800	41.800	41.800	0
2023-04-04	41.800	41.800	41.800	41.800	41.800	0
2023-04-03	41.800	41.800	41.800	41.800	41.800	0
2023-03-31	41.800	41.800	41.800	41.800	41.800	0
2023-03-30	41.800	41.800	41.800	41.800	41.800	0
2023-03-29	41.800	41.800	41.800	41.800	41.800	1
2023-03-28	41.800	41.800	41.800	41.800	41.800	0
2023-03-27	41.800	41.800	41.800	41.800	41.800	0
2023-03-24	41.800	41.800	41.800	41.800	41.800	1,196
2023-03-23	42.000	42.000	41.640	41.640	41.640	1,191
2023-03-22	41.320	41.320	41.320	41.320	41.320	2
2023-03-21	40.360	40.360	40.360	40.360	40.360	0
2023-03-20	41.120	41.120	40.360	40.360	40.360	15
2023-03-17	42.160	42.160	42.160	42.160	42.160	0
2023-03-16	41.620	42.680	41.620	42.160	42.160	355

← NewerPage 15 of 21 · 1,253 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.