HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 236.94 | 254.12 | 228.58 | 252.30 | 252.30 | 3,826 |
| 2026-07-28 | 224.57 | 241.11 | 223.40 | 239.00 | 239.00 | 2,183 |
| 2026-07-27 | 205.00 | 229.06 | 204.63 | 228.96 | 228.96 | 3,700 |
| 2026-07-24 | 190.77 | 202.96 | 190.77 | 202.55 | 202.55 | 726 |
| 2026-07-23 | 208.74 | 211.00 | 192.12 | 193.33 | 193.33 | 621 |
| 2026-07-22 | 219.00 | 221.00 | 201.90 | 201.96 | 201.96 | 1,369 |
| 2026-07-21 | 234.00 | 234.00 | 217.00 | 217.53 | 217.53 | 1,085 |
| 2026-07-20 | 220.88 | 232.97 | 212.30 | 232.04 | 232.04 | 1,204 |
| 2026-07-17 | 223.00 | 226.69 | 218.04 | 224.11 | 224.11 | 572 |
| 2026-07-16 | 219.25 | 230.00 | 211.18 | 229.75 | 229.75 | 1,320 |
| 2026-07-15 | 211.53 | 224.45 | 211.00 | 212.50 | 212.50 | 1,159 |
| 2026-07-14 | 213.50 | 218.99 | 197.50 | 210.80 | 210.80 | 1,313 |
| 2026-07-13 | 208.00 | 222.63 | 201.22 | 220.69 | 220.69 | 1,972 |
| 2026-07-10 | 205.00 | 214.03 | 202.86 | 204.30 | 204.30 | 358 |
| 2026-07-09 | 195.01 | 205.00 | 186.76 | 203.54 | 203.54 | 1,496 |
| 2026-07-08 | 198.47 | 210.00 | 193.78 | 198.63 | 198.63 | 1,748 |
| 2026-07-07 | 193.85 | 207.12 | 193.85 | 207.12 | 207.12 | 2,300 |
| 2026-07-06 | 190.00 | 197.19 | 185.00 | 193.67 | 193.67 | 2,525 |
| 2026-07-03 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | 0 |
| 2026-07-02 | 189.03 | 194.99 | 185.50 | 192.96 | 192.96 | 2,595 |
| 2026-07-01 | 184.45 | 193.01 | 183.67 | 189.13 | 189.13 | 433 |
| 2026-06-30 | 189.57 | 190.31 | 178.05 | 183.43 | 183.43 | 685 |
| 2026-06-29 | 188.90 | 192.89 | 182.01 | 184.23 | 184.23 | 2,687 |
| 2026-06-26 | 170.05 | 180.94 | 170.05 | 180.60 | 180.60 | 1,279 |
| 2026-06-25 | 180.49 | 182.45 | 171.22 | 171.60 | 171.60 | 2,609 |
| 2026-06-24 | 175.00 | 183.44 | 170.10 | 182.04 | 182.04 | 2,397 |
| 2026-06-23 | 172.80 | 179.78 | 170.00 | 176.46 | 176.46 | 1,690 |
| 2026-06-22 | 176.61 | 179.21 | 170.68 | 171.82 | 171.82 | 2,140 |
| 2026-06-19 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | 0 |
| 2026-06-18 | 179.50 | 183.28 | 172.00 | 178.56 | 178.56 | 2,312 |
| 2026-06-17 | 185.00 | 185.00 | 176.68 | 180.70 | 180.70 | 618 |
| 2026-06-16 | 187.95 | 188.01 | 180.00 | 182.90 | 182.90 | 1,055 |
| 2026-06-15 | 191.30 | 197.00 | 185.20 | 187.24 | 187.24 | 1,620 |
| 2026-06-12 | 189.95 | 195.00 | 176.00 | 186.66 | 186.66 | 2,760 |
| 2026-06-11 | 194.00 | 195.00 | 185.51 | 188.27 | 188.27 | 1,572 |
| 2026-06-10 | 196.59 | 200.30 | 190.00 | 195.46 | 195.46 | 3,977 |
| 2026-06-09 | 207.80 | 211.23 | 190.80 | 195.35 | 195.35 | 2,192 |
| 2026-06-08 | 213.33 | 214.10 | 204.61 | 209.03 | 209.03 | 3,072 |
| 2026-06-05 | 218.50 | 233.31 | 209.31 | 212.73 | 212.73 | 707 |
| 2026-06-04 | 226.00 | 236.00 | 219.91 | 223.34 | 223.34 | 2,492 |
| 2026-06-03 | 237.61 | 239.25 | 219.10 | 222.52 | 222.52 | 1,762 |
| 2026-06-02 | 257.90 | 260.06 | 228.00 | 236.41 | 236.41 | 5,656 |
| 2026-06-01 | 233.39 | 260.41 | 222.00 | 258.11 | 258.11 | 11,413 |
| 2026-05-29 | 207.67 | 221.00 | 199.00 | 220.82 | 220.82 | 3,584 |
| 2026-05-28 | 201.49 | 208.25 | 195.00 | 201.60 | 201.60 | 2,382 |
| 2026-05-27 | 198.00 | 209.64 | 194.17 | 201.35 | 201.35 | 3,148 |
| 2026-05-26 | 201.85 | 210.94 | 194.35 | 198.83 | 198.83 | 4,425 |
| 2026-05-22 | 196.00 | 204.92 | 196.00 | 200.88 | 200.88 | 730 |
| 2026-05-21 | 200.30 | 202.47 | 190.94 | 199.21 | 199.21 | 3,169 |
| 2026-05-20 | 210.00 | 211.16 | 196.66 | 204.52 | 204.52 | 778 |
| 2026-05-19 | 205.00 | 226.18 | 205.00 | 208.16 | 208.16 | 4,211 |
| 2026-05-18 | 200.44 | 209.50 | 195.00 | 206.95 | 206.95 | 3,784 |
| 2026-05-15 | 185.95 | 202.00 | 180.94 | 198.86 | 198.86 | 5,379 |
| 2026-05-14 | 182.40 | 187.30 | 177.72 | 183.61 | 183.61 | 3,067 |
| 2026-05-13 | 181.50 | 182.98 | 173.70 | 178.05 | 178.05 | 2,725 |
| 2026-05-12 | 193.40 | 193.80 | 180.10 | 182.79 | 182.79 | 3,727 |
| 2026-05-11 | 197.95 | 207.50 | 188.91 | 189.73 | 189.73 | 3,840 |
| 2026-05-08 | 201.00 | 202.00 | 180.00 | 194.89 | 194.89 | 25,565 |
| 2026-05-07 | 241.15 | 249.25 | 237.50 | 245.81 | 245.81 | 4,268 |
| 2026-05-06 | 247.00 | 249.77 | 229.64 | 235.17 | 235.17 | 1,625 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.