HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	30.090	30.240	29.850	30.240	30.240	1,336
2022-09-16	30.450	30.520	30.450	30.520	30.520	51
2022-09-15	31.830	31.830	31.830	31.830	31.830	1,565
2022-09-14	31.530	31.530	31.530	31.530	31.530	1,580
2022-09-13	32.640	32.640	31.890	31.890	31.890	3,062
2022-09-12	34.020	34.020	34.020	34.020	34.020	2
2022-09-09	33.950	34.300	33.950	34.300	34.300	104
2022-09-08	31.320	31.590	31.230	31.230	31.230	1,650
2022-09-06	32.820	32.820	32.820	32.820	32.820	2
2022-09-05	32.800	32.800	32.800	32.800	32.800	0
2022-09-02	32.800	32.800	32.800	32.800	32.800	6
2022-09-01	32.280	32.280	32.280	32.280	32.280	5
2022-08-31	35.170	35.170	35.170	35.170	35.170	2
2022-08-30	33.820	33.820	33.820	33.820	33.820	0
2022-08-29	33.820	33.820	33.820	33.820	33.820	2
2022-08-26	35.700	35.700	35.700	35.700	35.700	0
2022-08-25	35.700	35.700	35.700	35.700	35.700	1
2022-08-24	35.260	35.260	35.260	35.260	35.260	0
2022-08-23	35.260	35.260	35.260	35.260	35.260	2
2022-08-22	35.140	35.350	35.140	35.350	35.350	80
2022-08-19	38.000	38.000	38.000	38.000	38.000	0
2022-08-18	38.230	38.400	37.820	38.000	38.000	157
2022-08-17	39.280	39.280	39.280	39.280	39.280	0
2022-08-16	38.720	39.280	38.720	39.280	39.280	48
2022-08-15	39.840	39.840	39.840	39.840	39.840	10
2022-08-12	39.430	39.430	39.430	39.430	39.430	3
2022-08-11	39.600	39.600	39.600	39.600	39.600	9
2022-08-10	40.840	41.320	40.840	41.320	41.320	385
2022-08-09	38.160	38.160	37.440	37.440	37.440	6
2022-08-08	39.050	39.600	39.050	39.600	39.600	35
2022-08-05	38.990	38.990	38.990	38.990	38.990	5
2022-08-04	36.510	36.510	36.510	36.510	36.510	2
2022-08-03	36.700	36.700	36.700	36.700	36.700	10
2022-08-02	33.880	34.800	33.880	34.800	34.800	7
2022-08-01	33.000	33.000	33.000	33.000	33.000	1
2022-07-29	31.470	31.470	31.470	31.470	31.470	0
2022-07-28	31.470	31.470	31.470	31.470	31.470	5
2022-07-27	31.080	31.080	31.080	31.080	31.080	4
2022-07-26	29.010	29.010	29.010	29.010	29.010	1
2022-07-25	31.350	31.350	31.350	31.350	31.350	3
2022-07-22	32.440	32.440	32.440	32.440	32.440	4
2022-07-21	34.880	34.880	34.880	34.880	34.880	3
2022-07-20	33.600	33.960	33.600	33.960	33.960	8
2022-07-19	29.940	31.650	29.470	30.540	30.540	39,329
2022-07-18	30.840	30.840	30.000	30.000	30.000	28
2022-07-15	29.820	29.940	29.580	29.580	29.580	136
2022-07-14	28.800	29.040	28.740	28.800	28.800	264
2022-07-13	28.700	29.700	28.700	29.700	29.700	525
2022-07-12	29.540	29.540	29.540	29.540	29.540	2
2022-07-11	31.930	31.930	31.930	31.930	31.930	100
2022-07-08	32.550	32.550	32.550	32.550	32.550	1
2022-07-07	33.890	33.890	33.890	33.890	33.890	1
2022-07-06	34.530	34.530	34.530	34.530	34.530	4
2022-07-05	35.280	35.490	35.280	35.390	35.390	117,079
2022-07-04	33.470	33.470	33.470	33.470	33.470	0
2022-07-01	33.470	33.470	33.470	33.470	33.470	1
2022-06-30	32.100	32.100	32.100	32.100	32.100	0
2022-06-29	32.570	32.570	32.100	32.100	32.100	74,199
2022-06-28	32.360	32.360	32.360	32.360	32.360	2
2022-06-27	34.740	34.740	34.740	34.740	34.740	1

← NewerPage 18 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.