HubSpot Inc (HUBS) Historical Stock Data
719.44 ↓4.15 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUBS is up 0.70% a day on average. There have been 17 days where HubSpot Inc closed green and 13 days where HUBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 715.28 | 719.44 | ↑$4.16 (0.58%) | 705.22 | 728.53 | 415.77K |
| 2024-12-02 | 723.51 | 723.59 | ↑$0.08 (0.01%) | 720.15 | 730.93 | 249.55K |
| 2024-11-29 | 726.42 | 721.05 | ↓$5.37 (-0.74%) | 718.84 | 729.00 | 174.75K |
| 2024-11-27 | 729.77 | 722.76 | ↓$7.01 (-0.96%) | 712.31 | 729.77 | 234.05K |
| 2024-11-26 | 733.48 | 729.83 | ↓$3.65 (-0.50%) | 725.05 | 737.71 | 300.39K |
| 2024-11-25 | 746.70 | 731.82 | ↓$14.88 (-1.99%) | 729.50 | 754.56 | 1.04M |
| 2024-11-22 | 720.00 | 742.61 | ↑$22.61 (3.14%) | 720.00 | 745.49 | 653.39K |
| 2024-11-21 | 699.00 | 720.00 | ↑$21.00 (3.00%) | 698.47 | 728.90 | 659.31K |
| 2024-11-20 | 683.65 | 694.48 | ↑$10.83 (1.58%) | 681.81 | 695.31 | 340.24K |
| 2024-11-19 | 661.59 | 682.53 | ↑$20.94 (3.17%) | 653.53 | 682.55 | 440.68K |
| 2024-11-18 | 676.57 | 668.32 | ↓$8.25 (-1.22%) | 667.91 | 681.36 | 371.14K |
| 2024-11-15 | 685.89 | 677.07 | ↓$8.82 (-1.29%) | 670.00 | 687.29 | 460.57K |
| 2024-11-14 | 696.36 | 696.30 | ↓$0.06 (-0.01%) | 675.88 | 696.94 | 643.68K |
| 2024-11-13 | 701.00 | 700.16 | ↓$0.84 (-0.12%) | 698.66 | 724.61 | 840.11K |
| 2024-11-12 | 680.00 | 701.34 | ↑$21.34 (3.14%) | 673.42 | 702.81 | 847.15K |
| 2024-11-11 | 660.00 | 680.79 | ↑$20.79 (3.15%) | 658.03 | 688.59 | 685.69K |
| 2024-11-08 | 640.00 | 656.56 | ↑$16.56 (2.59%) | 630.06 | 665.31 | 0.95M |
| 2024-11-07 | 632.01 | 644.61 | ↑$12.61 (1.99%) | 625.07 | 661.73 | 1.52M |
| 2024-11-06 | 584.65 | 597.79 | ↑$13.14 (2.25%) | 584.65 | 603.00 | 888.42K |
| 2024-11-05 | 570.25 | 578.28 | ↑$8.03 (1.41%) | 568.81 | 584.55 | 456.24K |
| 2024-11-04 | 566.41 | 564.55 | ↓$1.86 (-0.33%) | 564.19 | 570.29 | 483.70K |
| 2024-11-01 | 563.00 | 565.23 | ↑$2.23 (0.40%) | 560.20 | 575.00 | 477.53K |
| 2024-10-31 | 557.00 | 554.79 | ↓$2.21 (-0.40%) | 551.70 | 562.84 | 334.97K |
| 2024-10-30 | 562.01 | 561.11 | ↓$0.90 (-0.16%) | 560.00 | 570.65 | 264.67K |
| 2024-10-29 | 561.58 | 563.21 | ↑$1.63 (0.29%) | 556.72 | 568.60 | 251.03K |
| 2024-10-28 | 569.00 | 558.08 | ↓$10.92 (-1.92%) | 556.62 | 569.00 | 431.45K |
| 2024-10-25 | 555.01 | 565.67 | ↑$10.66 (1.92%) | 554.87 | 567.46 | 420.07K |
| 2024-10-24 | 544.07 | 554.31 | ↑$10.24 (1.88%) | 541.50 | 557.46 | 517.29K |
| 2024-10-23 | 532.16 | 531.93 | ↓$0.23 (-0.04%) | 524.72 | 535.42 | 286.28K |
| 2024-10-22 | 530.00 | 531.62 | ↑$1.62 (0.31%) | 526.20 | 532.25 | 173.70K |
Create an account or log in to view more rows.
$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!
$HUBS MACD turned bullish