HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	33.280	33.280	33.280	33.280	33.280	0
2022-12-14	33.050	33.280	33.050	33.280	33.280	1,218
2022-12-13	30.930	30.930	30.930	30.930	30.930	0
2022-12-12	30.930	30.930	30.930	30.930	30.930	0
2022-12-09	30.930	30.930	30.930	30.930	30.930	0
2022-12-08	30.930	30.930	30.930	30.930	30.930	0
2022-12-07	30.930	30.930	30.930	30.930	30.930	0
2022-12-06	30.930	30.930	30.930	30.930	30.930	0
2022-12-05	30.930	30.930	30.930	30.930	30.930	0
2022-12-02	30.930	30.930	30.930	30.930	30.930	0
2022-12-01	30.930	30.930	30.930	30.930	30.930	0
2022-11-30	30.930	30.930	30.930	30.930	30.930	0
2022-11-29	30.930	30.930	30.930	30.930	30.930	0
2022-11-28	30.930	30.930	30.930	30.930	30.930	44
2022-11-25	30.170	30.170	30.170	30.170	30.170	0
2022-11-24	30.170	30.170	30.170	30.170	30.170	0
2022-11-23	30.170	30.170	30.170	30.170	30.170	7
2022-11-22	32.540	32.540	32.540	32.540	32.540	0
2022-11-21	32.540	32.540	32.540	32.540	32.540	0
2022-11-18	32.540	32.540	32.540	32.540	32.540	0
2022-11-17	32.540	32.540	32.540	32.540	32.540	0
2022-11-16	33.030	33.030	32.540	32.540	32.540	151
2022-11-14	32.850	32.850	31.080	31.080	31.080	20
2022-11-11	32.760	32.760	32.760	32.760	32.760	12
2022-11-10	29.860	32.000	29.860	32.000	32.000	799
2022-11-09	27.150	27.330	26.670	27.100	27.100	134
2022-11-08	26.600	26.600	26.600	26.600	26.600	0
2022-11-07	26.600	26.600	26.600	26.600	26.600	159
2022-11-04	26.190	26.190	26.190	26.190	26.190	150
2022-11-03	27.690	27.690	27.690	27.690	27.690	0
2022-11-01	27.690	27.690	27.690	27.690	27.690	0
2022-10-31	27.690	27.690	27.690	27.690	27.690	0
2022-10-28	27.690	27.690	27.690	27.690	27.690	0
2022-10-27	27.690	27.690	27.690	27.690	27.690	0
2022-10-26	27.690	27.690	27.690	27.690	27.690	0
2022-10-25	27.690	27.690	27.690	27.690	27.690	0
2022-10-24	27.690	27.690	27.690	27.690	27.690	0
2022-10-21	27.690	27.690	27.690	27.690	27.690	0
2022-10-20	27.690	27.690	27.690	27.690	27.690	0
2022-10-19	27.690	27.690	27.690	27.690	27.690	1
2022-10-18	29.370	29.370	29.370	29.370	29.370	100
2022-10-17	27.780	27.780	27.780	27.780	27.780	0
2022-10-14	27.780	27.780	27.780	27.780	27.780	100
2022-10-13	26.300	26.300	26.300	26.300	26.300	380
2022-10-11	28.300	28.300	28.300	28.300	28.300	0
2022-10-10	24.880	28.320	24.880	28.300	28.300	6
2022-10-07	29.250	29.250	29.250	29.250	29.250	0
2022-10-06	29.250	29.250	29.250	29.250	29.250	0
2022-10-05	29.250	29.250	29.250	29.250	29.250	0
2022-10-04	29.250	29.250	29.250	29.250	29.250	0
2022-10-03	29.250	29.250	29.250	29.250	29.250	0
2022-09-30	30.360	30.360	29.040	29.250	29.250	257
2022-09-29	29.550	29.550	29.550	29.550	29.550	1
2022-09-28	30.690	30.690	30.410	30.660	30.660	288
2022-09-27	29.190	29.190	29.190	29.190	29.190	0
2022-09-26	29.190	29.190	29.190	29.190	29.190	1,541
2022-09-23	28.000	28.000	28.000	28.000	28.000	1
2022-09-22	29.070	29.070	28.120	28.120	28.120	872
2022-09-21	29.700	29.700	29.700	29.700	29.700	2
2022-09-20	29.520	29.520	29.520	29.520	29.520	1

← NewerPage 17 of 21 · 1,246 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.