HubSpot Inc (HUBS) Historical Stock Data
582.11 ↓11.30 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUBS is down -1.03% a day on average. There have been 10 days where HubSpot Inc closed green and 20 days where HUBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 591.97 | 582.11 | ↓$9.86 (-1.67%) | 575.00 | 593.98 | 641.94K |
| 2025-03-27 | 603.62 | 593.41 | ↓$10.21 (-1.69%) | 590.24 | 614.04 | 446.17K |
| 2025-03-26 | 621.96 | 608.68 | ↓$13.28 (-2.14%) | 603.84 | 627.71 | 375.50K |
| 2025-03-25 | 629.92 | 627.11 | ↓$2.81 (-0.45%) | 624.88 | 637.78 | 308.02K |
| 2025-03-24 | 616.98 | 626.90 | ↑$9.92 (1.61%) | 614.82 | 627.95 | 432.06K |
| 2025-03-21 | 598.22 | 606.27 | ↑$8.05 (1.35%) | 589.03 | 606.31 | 645.03K |
| 2025-03-20 | 596.45 | 598.22 | ↑$1.77 (0.30%) | 593.76 | 603.20 | 529.23K |
| 2025-03-19 | 602.83 | 604.77 | ↑$1.94 (0.32%) | 596.96 | 614.40 | 594.28K |
| 2025-03-18 | 607.48 | 596.96 | ↓$10.52 (-1.73%) | 584.98 | 607.73 | 601.66K |
| 2025-03-17 | 604.55 | 613.06 | ↑$8.51 (1.41%) | 603.73 | 622.53 | 430.61K |
| 2025-03-14 | 607.94 | 609.18 | ↑$1.24 (0.20%) | 605.20 | 627.12 | 674.59K |
| 2025-03-13 | 606.14 | 598.32 | ↓$7.82 (-1.29%) | 584.73 | 610.16 | 895.89K |
| 2025-03-12 | 625.00 | 611.06 | ↓$13.94 (-2.23%) | 603.00 | 637.37 | 850.91K |
| 2025-03-11 | 586.00 | 590.67 | ↑$4.67 (0.80%) | 582.07 | 602.52 | 1.41M |
| 2025-03-10 | 620.65 | 586.55 | ↓$34.10 (-5.49%) | 573.13 | 620.65 | 1.26M |
| 2025-03-07 | 648.03 | 640.21 | ↓$7.82 (-1.21%) | 613.82 | 659.76 | 771.42K |
| 2025-03-06 | 683.28 | 652.10 | ↓$31.18 (-4.56%) | 649.28 | 689.00 | 680.19K |
| 2025-03-05 | 681.02 | 698.33 | ↑$17.31 (2.54%) | 679.33 | 698.98 | 514.16K |
| 2025-03-04 | 700.00 | 687.12 | ↓$12.88 (-1.84%) | 665.89 | 702.00 | 850.81K |
| 2025-03-03 | 730.05 | 707.63 | ↓$22.42 (-3.07%) | 705.00 | 732.00 | 522.38K |
| 2025-02-28 | 711.18 | 723.99 | ↑$12.81 (1.80%) | 702.80 | 725.66 | 586.11K |
| 2025-02-27 | 730.74 | 713.19 | ↓$17.55 (-2.40%) | 711.96 | 734.61 | 404.77K |
| 2025-02-26 | 725.00 | 724.37 | ↓$0.63 (-0.09%) | 720.50 | 738.54 | 463.23K |
| 2025-02-25 | 717.87 | 720.10 | ↑$2.23 (0.31%) | 701.49 | 725.37 | 460.54K |
| 2025-02-24 | 731.25 | 723.74 | ↓$7.51 (-1.03%) | 701.81 | 731.25 | 573.86K |
| 2025-02-21 | 749.00 | 726.43 | ↓$22.57 (-3.01%) | 716.88 | 749.00 | 821.40K |
| 2025-02-20 | 766.63 | 748.00 | ↓$18.63 (-2.43%) | 745.35 | 766.63 | 672.36K |
| 2025-02-19 | 800.00 | 770.95 | ↓$29.05 (-3.63%) | 765.11 | 803.31 | 632.13K |
| 2025-02-18 | 810.00 | 803.35 | ↓$6.65 (-0.82%) | 794.00 | 819.00 | 413K |
| 2025-02-14 | 818.10 | 811.95 | ↓$6.15 (-0.75%) | 785.22 | 820.00 | 542.88K |
Create an account or log in to view more rows.
$HUBS why not Monday yet
$HUBS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$HUBS has just been halted from trading.
$HUBS cover that shit
$HUBS diamond balls
$HUBS call the SEC
$HUBS has just been halted from trading.
$HUBS Come on.. Let it fall.. buy later bulls
$HUBS we had no volume for days before the last big rip
$HUBS nice day!