HubSpot, Inc. Common Stock Historical Stock Prices

HUBS 
$66.35
*  
1.45
2.23%
Get HUBS Alerts
*Delayed - data as of Apr. 27, 2017 14:26 ET  -  Find a broker to begin trading HUBS now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    HUBS Real Time
 
 
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 26-JAN-2017 TO 26-APR-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.
14:26 65.75 67.30 65.20 66.35 261,741
04/26/2017 65.95 65.95 64.7 64.9 250,455
04/25/2017 64.45 66.35 64.45 65.8 276,019
04/24/2017 64.95 65 63.8 64.45 248,263
04/21/2017 64.55 64.55 63.35 64.1 196,789
04/20/2017 64.2 64.7 63.85 64.55 216,559
04/19/2017 62.6 64.5 62.6 63.8 279,029
04/18/2017 61.8 62.75 61.45 62.4 210,733
04/17/2017 61.45 62.05 60.9 61.95 173,448
04/13/2017 59.65 62.5 59.45 61.1 330,498
04/12/2017 59.95 60.45 59.4 59.5 178,877
04/11/2017 59.7 60 58.85 60 174,171
04/10/2017 59.7 60.1 59.3 60 255,777
04/07/2017 60 60.25 59.15 59.6 299,719
04/06/2017 60.25 60.45 58.45 60.2 293,874
04/05/2017 60.55 61.3 60.3 60.35 366,924
04/04/2017 61.4 61.95 59.9 60.3 322,660
04/03/2017 60.55 61.6 59.95 61.35 364,231
03/31/2017 60.1 61.15 59.3 60.55 595,465
03/30/2017 58 58.2 56.95 58.2 634,283
03/29/2017 59.2 59.525 58.1 58.15 469,860
03/28/2017 60.4 60.4 58.55 59.3 486,121
03/27/2017 59.55 60.5 57.65 60.15 405,696
03/24/2017 60.75 61.35 59.9 60.55 154,639
03/23/2017 59.45 60.3 59.25 60.2 248,068
03/22/2017 61.55 61.55 59.3 59.5 655,523
03/21/2017 63 64.65 61.3 61.55 435,312
03/20/2017 64.65 64.9 63.35 64.3 473,851
03/17/2017 65.55 65.75 64.15 64.7 1,318,895
03/16/2017 65.5 66.1 64.375 65.35 483,295
03/15/2017 63.85 65.4 63.6 65.3 474,403
03/14/2017 62.95 64.05 62.5 63.45 394,208
03/13/2017 59.4 63.8507 59.4 63.35 967,726
03/10/2017 58.25 59.3 58.0065 59.1 255,770
03/09/2017 57 58.3 57 57.9 209,492
03/08/2017 57.5 57.9 56.85 56.95 174,932
03/07/2017 57.2 58.15 56.9 57.5 181,398
03/06/2017 57.5 57.9 56.5 57.4 224,267
03/03/2017 58.2 58.35 57.35 58.1 320,081
03/02/2017 60.3 60.475 58.3 58.3 315,774
03/01/2017 60.4 60.95 59.8 60.65 436,222
02/28/2017 60.3 60.8 59.4 59.5 408,263
02/27/2017 60.7 61.05 60 60.95 376,504
02/24/2017 60.85 61.55 59.2 60.7 423,933
02/23/2017 61.85 62.3 60.95 61.75 514,597
02/22/2017 61.35 62.15 61.2 61.85 291,926
02/21/2017 60 62.15 59.5 61.8 450,384
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for HUBS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio