HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	35.400	35.770	35.400	35.770	35.770	340
2022-06-23	33.600	33.600	33.600	33.600	33.600	4,238
2022-06-22	31.160	31.160	31.160	31.160	31.160	0
2022-06-21	31.340	31.340	31.160	31.160	31.160	31
2022-06-20	29.730	29.730	29.730	29.730	29.730	10
2022-06-17	31.220	31.220	31.220	31.220	31.220	0
2022-06-15	31.220	31.220	31.220	31.220	31.220	74,436
2022-06-14	30.420	30.420	30.420	30.420	30.420	3
2022-06-13	30.000	30.510	29.500	29.970	29.970	391
2022-06-10	32.550	32.550	32.550	32.550	32.550	4
2022-06-09	35.490	35.490	35.490	35.490	35.490	0
2022-06-08	35.770	35.770	35.490	35.490	35.490	11
2022-06-07	35.860	35.860	35.860	35.860	35.860	53,646
2022-06-06	33.020	34.210	33.020	33.850	33.850	28
2022-06-03	36.060	36.060	36.060	36.060	36.060	0
2022-06-02	36.060	36.060	36.060	36.060	36.060	1
2022-06-01	33.550	33.840	33.550	33.840	33.840	106,739
2022-05-31	31.640	31.640	31.640	31.640	31.640	2
2022-05-30	33.600	33.600	33.600	33.600	33.600	0
2022-05-27	33.600	33.600	33.600	33.600	33.600	1
2022-05-26	31.900	31.900	31.400	31.400	31.400	3
2022-05-25	29.400	29.400	29.400	29.400	29.400	0
2022-05-24	29.400	29.400	29.400	29.400	29.400	4
2022-05-23	32.620	32.620	32.620	32.620	32.620	2
2022-05-20	31.690	31.690	31.690	31.690	31.690	6
2022-05-19	33.540	33.540	33.540	33.540	33.540	8
2022-05-18	31.190	31.190	30.660	30.660	30.660	2
2022-05-17	33.360	33.360	33.360	33.360	33.360	1
2022-05-16	34.090	34.090	34.090	34.090	34.090	7
2022-05-13	36.330	36.330	36.330	36.330	36.330	7
2022-05-12	31.970	31.970	31.970	31.970	31.970	0
2022-05-11	33.220	33.220	31.970	31.970	31.970	51
2022-05-10	32.410	33.390	32.410	33.390	33.390	30
2022-05-09	34.310	34.310	34.310	34.310	34.310	6
2022-05-06	36.240	36.240	36.240	36.240	36.240	7
2022-05-05	33.500	33.760	33.500	33.760	33.760	6
2022-05-04	36.310	38.130	34.860	38.130	38.130	4
2022-05-03	37.180	37.180	36.550	36.550	36.550	5
2022-05-02	38.920	38.920	38.920	38.920	38.920	1
2022-04-29	38.030	38.030	38.030	38.030	38.030	1
2022-04-28	39.480	39.480	39.480	39.480	39.480	2
2022-04-27	37.970	37.970	37.100	37.100	37.100	3
2022-04-26	37.360	37.360	37.360	37.360	37.360	3
2022-04-25	37.800	37.800	37.800	37.800	37.800	0
2022-04-22	38.670	38.670	37.800	37.800	37.800	96
2022-04-20	39.520	39.520	39.520	39.520	39.520	4
2022-04-19	42.920	42.920	42.920	42.920	42.920	3
2022-04-18	39.770	39.770	39.770	39.770	39.770	11
2022-04-14	42.030	42.030	42.030	42.030	42.030	3
2022-04-13	44.340	44.340	44.340	44.340	44.340	2
2022-04-12	41.310	41.580	41.310	41.580	41.580	13
2022-04-11	43.190	43.190	43.190	43.190	43.190	4
2022-04-08	44.100	44.100	44.100	44.100	44.100	0
2022-04-07	44.100	44.100	44.100	44.100	44.100	2
2022-04-06	43.850	43.850	43.850	43.850	43.850	0
2022-04-05	43.850	43.850	43.850	43.850	43.850	5
2022-04-04	47.400	47.400	46.460	46.530	46.530	17
2022-04-01	45.530	45.530	45.530	45.530	45.530	0
2022-03-31	45.530	45.530	45.530	45.530	45.530	2
2022-03-30	48.570	48.570	48.570	48.570	48.570	65

← NewerPage 19 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.