HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-28 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-25 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-24 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-23 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-22 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-21 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-18 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-17 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-16 | 41.520 | 41.520 | 41.520 | 41.520 | 41.520 | 0 |
| 2022-03-15 | 40.000 | 41.520 | 40.000 | 41.520 | 41.520 | 11 |
| 2022-03-14 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-03-11 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-03-10 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-03-09 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-03-08 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-03-07 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-03-04 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-03-03 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-03-02 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-02-25 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-02-24 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-02-23 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-02-22 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-02-21 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-02-18 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 90 |
| 2022-02-17 | 52.470 | 52.470 | 52.470 | 52.470 | 52.470 | 1 |
| 2022-02-16 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | 0 |
| 2022-02-15 | 57.640 | 57.750 | 57.640 | 57.750 | 57.750 | 10 |
| 2022-02-14 | 58.300 | 58.300 | 58.300 | 58.300 | 58.300 | 0 |
| 2022-02-11 | 58.300 | 58.300 | 58.300 | 58.300 | 58.300 | 697 |
| 2022-02-10 | 57.460 | 57.460 | 57.460 | 57.460 | 57.460 | 697 |
| 2022-02-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2 |
| 2022-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-01-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-01-26 | 50.220 | 50.220 | 50.000 | 50.000 | 50.000 | 2 |
| 2022-01-25 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-01-24 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-01-21 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 1 |
| 2022-01-20 | 54.670 | 54.670 | 54.670 | 54.670 | 54.670 | 0 |
| 2022-01-19 | 54.670 | 54.670 | 54.670 | 54.670 | 54.670 | 0 |
| 2022-01-18 | 54.670 | 54.670 | 54.670 | 54.670 | 54.670 | 0 |
| 2022-01-17 | 54.670 | 54.670 | 54.670 | 54.670 | 54.670 | 0 |
| 2022-01-14 | 54.670 | 54.670 | 54.670 | 54.670 | 54.670 | 0 |
| 2022-01-13 | 54.670 | 54.670 | 54.670 | 54.670 | 54.670 | 1 |
| 2022-01-12 | 57.120 | 57.120 | 57.120 | 57.120 | 57.120 | 1 |
| 2022-01-11 | 59.100 | 59.100 | 58.780 | 58.800 | 58.800 | 6 |
| 2022-01-10 | 59.070 | 59.070 | 59.070 | 59.070 | 59.070 | 0 |
| 2022-01-07 | 59.070 | 59.070 | 59.070 | 59.070 | 59.070 | 0 |
| 2022-01-06 | 59.070 | 59.070 | 59.070 | 59.070 | 59.070 | 2 |
| 2022-01-05 | 59.510 | 60.060 | 59.020 | 59.020 | 59.020 | 3,381 |
| 2022-01-04 | 78.770 | 78.770 | 78.770 | 78.770 | 78.770 | 0 |
| 2022-01-03 | 78.770 | 78.770 | 78.770 | 78.770 | 78.770 | 0 |
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.