HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	40.560	40.560	27.320	27.320	27.320	29
2023-03-14	41.000	41.000	41.000	41.000	41.000	1
2023-03-13	39.900	40.120	39.900	40.040	40.040	1,551
2023-03-10	33.010	33.010	33.010	33.010	33.010	0
2023-03-09	33.010	33.010	33.010	33.010	33.010	0
2023-03-08	33.010	33.010	33.010	33.010	33.010	0
2023-03-07	33.010	33.010	33.010	33.010	33.010	0
2023-03-06	33.010	33.010	33.010	33.010	33.010	0
2023-03-03	33.010	33.010	33.010	33.010	33.010	0
2023-03-02	33.010	33.010	33.010	33.010	33.010	0
2023-03-01	33.010	33.010	33.010	33.010	33.010	0
2023-02-28	33.010	33.010	33.010	33.010	33.010	1
2023-02-27	30.190	30.190	30.190	30.190	30.190	0
2023-02-24	30.190	30.190	30.190	30.190	30.190	0
2023-02-23	30.190	30.190	30.190	30.190	30.190	0
2023-02-22	30.190	30.190	30.190	30.190	30.190	0
2023-02-17	30.190	30.190	30.190	30.190	30.190	0
2023-02-16	30.190	30.190	30.190	30.190	30.190	0
2023-02-15	30.190	30.190	30.190	30.190	30.190	0
2023-02-14	30.190	30.190	30.190	30.190	30.190	0
2023-02-13	30.190	30.190	30.190	30.190	30.190	0
2023-02-10	30.190	30.190	30.190	30.190	30.190	0
2023-02-08	30.190	30.190	30.190	30.190	30.190	0
2023-02-07	30.190	30.190	30.190	30.190	30.190	0
2023-02-06	30.190	30.190	30.190	30.190	30.190	0
2023-02-03	30.190	30.190	30.190	30.190	30.190	0
2023-02-02	30.190	30.190	30.190	30.190	30.190	0
2023-02-01	30.190	30.190	30.190	30.190	30.190	0
2023-01-31	30.190	30.190	30.190	30.190	30.190	0
2023-01-30	30.190	30.190	30.190	30.190	30.190	0
2023-01-27	30.190	30.190	30.190	30.190	30.190	0
2023-01-26	30.190	30.190	30.190	30.190	30.190	0
2023-01-25	30.190	30.190	30.190	30.190	30.190	0
2023-01-24	30.190	30.190	30.190	30.190	30.190	0
2023-01-23	30.190	30.190	30.190	30.190	30.190	0
2023-01-20	30.190	30.190	30.190	30.190	30.190	0
2023-01-19	30.190	30.190	30.190	30.190	30.190	0
2023-01-18	30.190	30.190	30.190	30.190	30.190	0
2023-01-17	30.190	30.190	30.190	30.190	30.190	0
2023-01-16	30.190	30.190	30.190	30.190	30.190	0
2023-01-13	30.190	30.190	30.190	30.190	30.190	0
2023-01-12	30.190	30.190	30.190	30.190	30.190	4
2023-01-11	30.200	30.200	30.200	30.200	30.200	0
2023-01-10	30.200	30.200	30.200	30.200	30.200	0
2023-01-09	30.200	30.200	30.200	30.200	30.200	0
2023-01-06	30.200	30.200	30.200	30.200	30.200	0
2023-01-05	30.200	30.200	30.200	30.200	30.200	5
2023-01-04	30.900	30.900	30.900	30.900	30.900	0
2023-01-03	30.900	30.900	30.900	30.900	30.900	0
2023-01-02	30.900	30.900	30.900	30.900	30.900	0
2022-12-29	30.900	30.900	30.900	30.900	30.900	0
2022-12-28	30.900	30.900	30.900	30.900	30.900	0
2022-12-27	30.900	30.900	30.900	30.900	30.900	0
2022-12-26	30.900	30.900	30.900	30.900	30.900	0
2022-12-23	30.900	30.900	30.900	30.900	30.900	0
2022-12-22	30.900	30.900	30.900	30.900	30.900	0
2022-12-21	30.840	30.900	30.840	30.900	30.900	103
2022-12-20	33.280	33.280	33.280	33.280	33.280	0
2022-12-19	33.280	33.280	33.280	33.280	33.280	0
2022-12-16	33.280	33.280	33.280	33.280	33.280	0

← NewerPage 16 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.