HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 246.28 | 254.03 | 239.35 | 245.46 | 245.46 | 273 |
| 2026-05-04 | 243.16 | 254.68 | 234.00 | 251.40 | 251.40 | 2,057 |
| 2026-05-01 | 226.87 | 246.18 | 226.87 | 238.70 | 238.70 | 1,029 |
| 2026-04-30 | 230.00 | 230.00 | 215.22 | 223.29 | 223.29 | 1,313 |
| 2026-04-29 | 227.25 | 227.95 | 220.00 | 225.88 | 225.88 | 214 |
| 2026-04-28 | 225.60 | 239.01 | 225.55 | 228.86 | 228.86 | 764 |
| 2026-04-27 | 225.00 | 232.89 | 217.01 | 227.95 | 227.95 | 647 |
| 2026-04-24 | 219.00 | 222.36 | 211.19 | 222.36 | 222.36 | 3,376 |
| 2026-04-23 | 223.94 | 226.51 | 207.34 | 210.75 | 210.75 | 2,034 |
| 2026-04-22 | 234.97 | 240.00 | 227.49 | 228.78 | 228.78 | 3,353 |
| 2026-04-21 | 229.00 | 243.20 | 227.64 | 231.44 | 231.44 | 3,560 |
| 2026-04-20 | 222.00 | 230.00 | 217.01 | 228.50 | 228.50 | 461 |
| 2026-04-17 | 224.00 | 231.16 | 219.70 | 221.83 | 221.83 | 4,280 |
| 2026-04-16 | 221.83 | 234.64 | 218.80 | 223.74 | 223.74 | 3,967 |
| 2026-04-15 | 212.83 | 223.11 | 203.66 | 219.65 | 219.65 | 1,125 |
| 2026-04-14 | 207.44 | 215.67 | 202.26 | 203.26 | 203.26 | 3,168 |
| 2026-04-13 | 190.00 | 207.34 | 187.50 | 206.22 | 206.22 | 3,636 |
| 2026-04-10 | 208.10 | 208.96 | 187.61 | 188.62 | 188.62 | 7,761 |
| 2026-04-09 | 219.12 | 225.00 | 198.60 | 202.44 | 202.44 | 6,591 |
| 2026-04-08 | 234.00 | 239.10 | 223.30 | 223.81 | 223.81 | 2,549 |
| 2026-04-07 | 248.33 | 249.24 | 236.64 | 241.47 | 241.47 | 426 |
| 2026-04-02 | 237.00 | 247.28 | 237.00 | 245.42 | 245.42 | 1,461 |
| 2026-04-01 | 245.00 | 250.00 | 236.35 | 244.96 | 244.96 | 427 |
| 2026-03-31 | 245.83 | 248.87 | 232.31 | 242.87 | 242.87 | 1,947 |
| 2026-03-30 | 226.74 | 243.45 | 226.74 | 236.99 | 236.99 | 500 |
| 2026-03-27 | 240.00 | 249.47 | 229.76 | 231.17 | 231.17 | 1,326 |
| 2026-03-26 | 233.82 | 249.00 | 232.29 | 245.83 | 245.83 | 1,745 |
| 2026-03-25 | 248.55 | 249.00 | 233.54 | 238.00 | 238.00 | 1,960 |
| 2026-03-24 | 262.90 | 262.90 | 236.31 | 241.00 | 241.00 | 6,143 |
| 2026-03-23 | 258.81 | 266.84 | 250.10 | 264.20 | 264.20 | 639 |
| 2026-03-20 | 266.77 | 266.77 | 249.63 | 258.27 | 258.27 | 1,934 |
| 2026-03-19 | 265.50 | 274.00 | 256.01 | 263.99 | 263.99 | 429 |
| 2026-03-18 | 275.00 | 275.00 | 259.43 | 264.93 | 264.93 | 417 |
| 2026-03-17 | 260.86 | 277.61 | 260.86 | 263.74 | 263.74 | 344 |
| 2026-03-16 | 268.00 | 269.00 | 257.00 | 262.65 | 262.65 | 391 |
| 2026-03-13 | 260.85 | 268.07 | 257.37 | 259.53 | 259.53 | 1,344 |
| 2026-03-12 | 260.00 | 276.00 | 254.38 | 260.60 | 260.60 | 3,182 |
| 2026-03-11 | 273.38 | 280.00 | 255.47 | 257.62 | 257.62 | 1,664 |
| 2026-03-10 | 297.07 | 297.07 | 264.61 | 268.55 | 268.55 | 1,788 |
| 2026-03-09 | 294.98 | 295.00 | 282.87 | 284.08 | 284.08 | 723 |
| 2026-03-06 | 292.41 | 296.34 | 280.33 | 291.04 | 291.04 | 581 |
| 2026-03-05 | 279.00 | 297.11 | 272.55 | 294.25 | 294.25 | 1,336 |
| 2026-03-04 | 275.80 | 280.88 | 270.49 | 279.15 | 279.15 | 1,189 |
| 2026-03-03 | 263.49 | 279.83 | 252.13 | 277.85 | 277.85 | 2,882 |
| 2026-03-02 | 263.40 | 267.25 | 250.00 | 264.70 | 264.70 | 1,276 |
| 2026-02-27 | 259.60 | 270.00 | 251.51 | 260.78 | 260.78 | 1,280 |
| 2026-02-26 | 244.30 | 271.11 | 244.30 | 265.74 | 265.74 | 6,616 |
| 2026-02-25 | 232.60 | 242.41 | 224.89 | 241.52 | 241.52 | 3,214 |
| 2026-02-24 | 223.01 | 237.08 | 215.00 | 233.66 | 233.66 | 2,847 |
| 2026-02-23 | 233.25 | 238.87 | 215.00 | 222.00 | 222.00 | 1,393 |
| 2026-02-20 | 240.01 | 247.45 | 232.42 | 234.03 | 234.03 | 3,173 |
| 2026-02-19 | 255.00 | 255.00 | 241.23 | 243.95 | 243.95 | 1,097 |
| 2026-02-18 | 255.30 | 255.99 | 242.00 | 248.50 | 248.50 | 1,487 |
| 2026-02-17 | 245.00 | 256.04 | 235.00 | 246.77 | 246.77 | 6,181 |
| 2026-02-16 | 249.91 | 249.91 | 249.91 | 249.91 | 249.91 | 0 |
| 2026-02-13 | 227.92 | 255.00 | 227.54 | 249.91 | 249.91 | 5,828 |
| 2026-02-12 | 215.00 | 246.61 | 212.00 | 215.00 | 215.00 | 8,547 |
| 2026-02-11 | 238.00 | 238.50 | 207.29 | 213.07 | 213.07 | 3,740 |
| 2026-02-10 | 231.19 | 240.01 | 228.00 | 228.69 | 228.69 | 9,332 |
| 2026-02-09 | 243.63 | 247.02 | 215.00 | 234.04 | 234.04 | 1,411 |
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.