HubSpot, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 225.00 | 236.88 | 219.74 | 231.20 | 231.20 | 2,150 |
| 2026-02-05 | 246.00 | 253.72 | 229.00 | 230.60 | 230.60 | 754 |
| 2026-02-04 | 248.28 | 251.19 | 227.71 | 244.62 | 244.62 | 4,313 |
| 2026-02-03 | 274.06 | 283.89 | 237.06 | 241.06 | 241.06 | 4,158 |
| 2026-02-02 | 290.11 | 290.11 | 274.27 | 274.40 | 274.40 | 862 |
| 2026-01-30 | 283.70 | 287.61 | 277.00 | 280.38 | 280.38 | 997 |
| 2026-01-29 | 314.00 | 314.00 | 277.82 | 279.34 | 279.34 | 3,260 |
| 2026-01-28 | 320.19 | 329.00 | 317.28 | 318.90 | 318.90 | 168 |
| 2026-01-27 | 336.00 | 337.00 | 315.46 | 318.59 | 318.59 | 944 |
| 2026-01-26 | 323.62 | 331.20 | 320.00 | 328.09 | 328.09 | 2,422 |
| 2026-01-23 | 322.00 | 330.15 | 321.00 | 322.70 | 322.70 | 2,251 |
| 2026-01-22 | 305.00 | 314.52 | 302.45 | 314.52 | 314.52 | 8,506 |
| 2026-01-21 | 309.57 | 311.46 | 301.31 | 301.44 | 301.44 | 968 |
| 2026-01-20 | 306.00 | 311.88 | 302.37 | 304.00 | 304.00 | 983 |
| 2026-01-19 | 314.95 | 314.95 | 314.95 | 314.95 | 314.95 | 0 |
| 2026-01-16 | 328.00 | 329.23 | 309.00 | 314.95 | 314.95 | 1,877 |
| 2026-01-15 | 345.24 | 350.20 | 334.32 | 335.88 | 335.88 | 643 |
| 2026-01-14 | 356.64 | 358.00 | 342.00 | 342.00 | 342.00 | 1,130 |
| 2026-01-13 | 382.00 | 382.00 | 354.21 | 354.36 | 354.36 | 1,919 |
| 2026-01-12 | 371.50 | 377.75 | 364.72 | 377.25 | 377.25 | 212 |
| 2026-01-09 | 372.85 | 379.24 | 366.16 | 373.25 | 373.25 | 456 |
| 2026-01-08 | 385.61 | 398.22 | 371.71 | 375.15 | 375.15 | 486 |
| 2026-01-07 | 397.45 | 404.69 | 396.00 | 404.69 | 404.69 | 38 |
| 2026-01-06 | 380.13 | 387.12 | 375.00 | 387.12 | 387.12 | 136 |
| 2026-01-05 | 383.71 | 393.01 | 380.00 | 385.00 | 385.00 | 273 |
| 2026-01-02 | 400.43 | 404.50 | 375.96 | 379.36 | 379.36 | 291 |
| 2025-12-31 | 405.75 | 405.75 | 398.05 | 403.95 | 403.95 | 109 |
| 2025-12-30 | 396.73 | 405.47 | 393.00 | 402.97 | 402.97 | 241 |
| 2025-12-29 | 401.00 | 402.95 | 394.39 | 399.40 | 399.40 | 511 |
| 2025-12-24 | 390.08 | 400.00 | 390.08 | 398.87 | 398.87 | 241 |
| 2025-12-23 | 396.87 | 399.01 | 387.83 | 393.97 | 393.97 | 290 |
| 2025-12-22 | 393.00 | 400.95 | 390.00 | 400.95 | 400.95 | 405 |
| 2025-12-19 | 389.16 | 391.97 | 381.97 | 389.94 | 389.94 | 440 |
| 2025-12-18 | 389.80 | 403.01 | 383.71 | 386.76 | 386.76 | 1,598 |
| 2025-12-17 | 376.00 | 385.90 | 374.37 | 382.78 | 382.78 | 1,567 |
| 2025-12-16 | 365.82 | 370.45 | 362.77 | 364.65 | 364.65 | 466 |
| 2025-12-15 | 380.00 | 380.00 | 361.45 | 361.45 | 361.45 | 946 |
| 2025-12-12 | 385.20 | 387.64 | 373.77 | 376.00 | 376.00 | 270 |
| 2025-12-11 | 389.15 | 395.62 | 385.52 | 390.50 | 390.50 | 92 |
| 2025-12-10 | 386.00 | 389.64 | 384.70 | 389.64 | 389.64 | 247 |
| 2025-12-09 | 381.00 | 392.00 | 381.00 | 391.43 | 391.43 | 152 |
| 2025-12-08 | 385.02 | 390.00 | 379.95 | 380.95 | 380.95 | 172 |
| 2025-12-05 | 379.94 | 386.79 | 370.00 | 379.78 | 379.78 | 218 |
| 2025-12-04 | 373.66 | 377.03 | 372.38 | 377.03 | 377.03 | 334 |
| 2025-12-03 | 366.30 | 377.53 | 363.31 | 371.65 | 371.65 | 177 |
| 2025-12-02 | 373.50 | 381.75 | 370.00 | 377.60 | 377.60 | 179 |
← NewerPage 4 of 4 · 226 trading days
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.