HubSpot, Inc. Common Stock Historical Stock Prices

HUBS 
$59.7
*  
unch
unch
Get HUBS Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading HUBS now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 59 N/A N/A 59.70 0
02/17/2017 59 60.35 58.0688 60 687,013
02/16/2017 58.4 60.6 58.4 59.7 638,181
02/15/2017 57.4 58.9 55.8 58.75 888,398
02/14/2017 57.4 57.75 56 57.4 654,985
02/13/2017 58.75 59.1 57.4 57.4 567,692
02/10/2017 57.65 59.05 57.45 58.55 800,362
02/09/2017 55.05 58 54.95 57.55 560,686
02/08/2017 54.05 55 53.4 54.95 228,873
02/07/2017 54.45 54.6 53.7 54.35 144,496
02/06/2017 53.8 54.45 53.4 54.2 213,267
02/03/2017 53.7 54.45 53.25 54.2 366,455
02/02/2017 52.2 53.9 51.6 53.6 347,271
02/01/2017 51.9 53.3 51.4 52.8 500,837
01/31/2017 49.85 51.55 49.4 51.3 299,142
01/30/2017 50.85 50.9 49.5 50 309,742
01/27/2017 52.25 52.4 51.25 51.55 211,495
01/26/2017 53.45 53.5 51.8 51.95 229,897
01/25/2017 51.1 53.4 51.1 53.4 487,945
01/24/2017 50.35 50.95 49.9358 50.25 243,502
01/23/2017 50.25 50.75 49.5 50.2 191,090
01/20/2017 50.4 51.55 49.7 50.25 310,790
01/19/2017 50.65 51.2 50 50.1 215,478
01/18/2017 51.3 51.3 49.725 50.45 403,994
01/17/2017 51.15 51.7 50.25 51.05 225,825
01/13/2017 51.35 51.8 50.95 51.6 245,675
01/12/2017 51.95 52.1 50.9 51.35 345,343
01/11/2017 52.15 53.4 51.875 52.65 224,947
01/10/2017 51.95 52.9 51.95 51.95 199,140
01/09/2017 52.65 52.85 51.75 52 244,827
01/06/2017 51.65 53.25 51.45 52.6 502,968
01/05/2017 49.45 51.9 49.35 51.35 520,176
01/04/2017 47.85 49.9 47.7 49.7 404,664
01/03/2017 47.3 48.45 46.8 47.85 364,839
12/30/2016 46.85 47.55 46.255 47 489,105
12/29/2016 46.2 46.95 46.15 46.6 345,472
12/28/2016 47.25 47.7 46.1 46.15 238,387
12/27/2016 45.85 47.9 45.7 47.2 250,466
12/23/2016 47.4 47.75 45.65 45.9 248,216
12/22/2016 47.15 47.75 46.85 47.45 414,135
12/21/2016 48 48.05 46.9 47.3 403,789
12/20/2016 48.15 48.7 47 47.95 390,757
12/19/2016 48.85 50.6 47.4 48 619,830
12/16/2016 46.15 47.8 44.9 47.4 1,020,781
12/15/2016 48.7 48.75 45.35 45.95 1,019,614
12/14/2016 49.6 49.85 47.9 48.7 394,078
12/13/2016 49.45 50.05 49.3 49.65 265,767
12/12/2016 49.45 50.05 48.15 48.95 319,757
12/09/2016 52.1 52.35 49.45 49.85 669,417
12/08/2016 51.6 52.05 50.55 51.9 261,129
12/07/2016 52.2 52.2413 50.75 51.65 255,542
12/06/2016 51.85 52 50.45 51.9 589,995
12/05/2016 52 53.2 51.35 51.85 425,162
12/02/2016 52.55 52.75 49 51.8 797,068
12/01/2016 56 56.4 52.2 52.75 694,924
11/30/2016 57.3 57.6 56.05 56.1 334,499
11/29/2016 58.2 58.7 56.55 56.75 245,985
11/28/2016 57.8 59.2 57.6 58.4 390,730
11/25/2016 57.5 58 57 57.75 109,397
11/23/2016 57.1 58.1 56.75 57.7 187,973
11/22/2016 57.3 57.9 56.2 57.45 170,261
11/21/2016 57.95 58 56.55 57.25 194,999
11/18/2016 58.15 58.35 57.15 57.3 338,900
11/17/2016 57.9 58.05 56.85 57.55 300,107
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?