HubSpot, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	78.770	78.770	78.770	78.770	78.770	0
2021-12-29	78.770	78.770	78.770	78.770	78.770	0
2021-12-28	78.770	78.770	78.770	78.770	78.770	0
2021-12-27	78.770	78.770	78.770	78.770	78.770	0
2021-12-23	78.770	78.770	78.770	78.770	78.770	0
2021-12-22	78.770	78.770	78.770	78.770	78.770	0
2021-12-21	78.770	78.770	78.770	78.770	78.770	0
2021-12-20	78.770	78.770	78.770	78.770	78.770	0
2021-12-17	78.770	78.770	78.770	78.770	78.770	0
2021-12-16	78.770	78.770	78.770	78.770	78.770	0
2021-12-15	78.770	78.770	78.770	78.770	78.770	0
2021-12-14	78.770	78.770	78.770	78.770	78.770	16
2021-12-13	81.400	81.400	81.400	81.400	81.400	0
2021-12-10	81.400	81.400	81.400	81.400	81.400	0
2021-12-09	81.400	81.400	81.400	81.400	81.400	0
2021-12-08	81.400	81.400	81.400	81.400	81.400	0
2021-12-07	81.400	81.400	81.400	81.400	81.400	0
2021-12-06	82.000	82.000	81.400	81.400	81.400	825
2021-12-03	88.890	88.890	88.890	88.890	88.890	0
2021-12-02	88.890	88.890	88.890	88.890	88.890	28
2021-12-01	94.200	94.200	94.200	94.200	94.200	0
2021-11-30	94.200	94.200	94.200	94.200	94.200	0
2021-11-29	93.850	94.200	93.850	94.200	94.200	2
2021-11-26	90.980	90.980	90.130	90.130	90.130	6
2021-11-25	88.280	88.280	88.280	88.280	88.280	0
2021-11-24	88.280	88.280	88.280	88.280	88.280	0
2021-11-23	88.280	88.280	88.280	88.280	88.280	0
2021-11-22	88.280	88.280	88.280	88.280	88.280	0
2021-11-19	88.280	88.280	88.280	88.280	88.280	0
2021-11-18	88.280	88.280	88.280	88.280	88.280	0
2021-11-17	88.280	88.280	88.280	88.280	88.280	0
2021-11-16	88.280	88.280	88.280	88.280	88.280	0
2021-11-12	88.280	88.280	88.280	88.280	88.280	0
2021-11-11	88.280	88.280	88.280	88.280	88.280	0
2021-11-10	88.280	88.280	88.280	88.280	88.280	0
2021-11-09	88.280	88.280	88.280	88.280	88.280	0
2021-11-08	88.280	88.280	88.280	88.280	88.280	0
2021-11-05	88.280	88.280	88.280	88.280	88.280	0
2021-11-04	88.280	88.280	88.280	88.280	88.280	0
2021-11-03	88.280	88.280	88.280	88.280	88.280	50
2021-11-01	93.860	93.860	93.860	93.860	93.860	0
2021-10-29	93.860	93.860	93.860	93.860	93.860	0
2021-10-28	93.860	93.860	93.860	93.860	93.860	0
2021-10-27	93.860	93.860	93.860	93.860	93.860	0
2021-10-26	93.860	93.860	93.860	93.860	93.860	0
2021-10-25	93.870	93.970	93.860	93.860	93.860	81
2021-10-22	91.240	91.240	91.240	91.240	91.240	300
2021-10-21	89.690	89.690	89.690	89.690	89.690	10
2021-10-20	87.140	87.140	87.140	87.140	87.140	0
2021-10-19	87.140	87.140	87.140	87.140	87.140	0
2021-10-18	87.140	87.140	87.140	87.140	87.140	10
2021-10-15	85.990	86.740	85.990	86.740	86.740	320
2021-10-14	86.900	86.900	85.710	85.990	85.990	2,146

← NewerPage 21 of 21 · 1,253 trading days

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.