Quantcast

Historical Stock Prices

HUBS 
$160.03
*  
2.73
1.68%
Get HUBS Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 162.02 162.626 157.99 160.03 440,172
04/17/2019 167.39 167.782 161.34 162.76 385,685
04/16/2019 166.56 168.575 164.91 166.35 323,618
04/15/2019 166 167.68 163.84 165.19 344,189
04/12/2019 168.2 168.2662 163.63 166 382,716
04/11/2019 166.13 168.36 164.37 167.41 286,651
04/10/2019 163.76 166.96 162.42 165.12 354,483
04/09/2019 161.17 164 160.01 163.13 243,776
04/08/2019 162.71 162.82 159.05 162.53 383,996
04/05/2019 165.02 166.95 163 163.99 505,126
04/04/2019 172.07 173.05 160.71 164.41 674,586
04/03/2019 171.35 173.8 170.7049 171.8 492,040
04/02/2019 166.75 170.9599 164.7665 170.9 492,881
04/01/2019 166.25 169.535 163.53 166.73 571,373
03/29/2019 165.46 166.99 164.44 166.21 512,363
03/28/2019 161.56 165.17 160.66 163.42 340,869
03/27/2019 168.22 168.22 160.02 161.6 400,121
03/26/2019 169.03 171.02 166.51 167.69 367,684
03/25/2019 164.35 167.87 162.93 167.19 351,925
03/22/2019 174.25 175.44 165.41 165.63 616,140
03/21/2019 168.4 176.52 167.35 176.22 671,931
03/20/2019 169.66 170.58 166.74 168.66 576,146
03/19/2019 167.26 170.14 165.22 169.34 459,992
03/18/2019 167.13 169.7 164.405 166.05 394,885
03/15/2019 168 168.95 166.52 166.91 702,715
03/14/2019 166.41 170.85 165.99 168.26 442,469
03/13/2019 165.58 169.65 165.3 166.82 444,781
03/12/2019 166.68 168.13 164.51 166.88 454,062
03/11/2019 163.61 167.5 163.57 166.04 519,731
03/08/2019 159.74 162.7788 157.55 162.57 457,319
03/07/2019 161.48 164.74 159.915 162.19 418,631
03/06/2019 164.56 165.62 159.57 161.24 472,207
03/05/2019 164 164.875 160.38 164.56 407,128
03/04/2019 172.94 173.1153 160 163.99 1,133,692
03/01/2019 170.21 171.99 168.2 171.92 670,740
02/28/2019 168.44 170.28 167.4 168.38 397,897
02/27/2019 167.66 169.95 166.69 169.5 463,965
02/26/2019 169.8 169.9 166.99 167.69 504,145
02/25/2019 169.73 171.4 168.6013 170.04 435,771
02/22/2019 166.76 168.9 165.3 168.76 563,666
02/21/2019 164.14 166.51 163.62 165.27 527,598
02/20/2019 165.57 166.635 162.25 164.23 559,859
02/19/2019 165.32 167.44 164.56 165.62 552,219
02/15/2019 167 168 165.0641 166.09 838,912
02/14/2019 163.5 166.4 162.66 166.17 2,823,767
02/13/2019 179.25 180 167.72 171.87 1,555,999
02/12/2019 169.97 172.54 169.08 172 920,725
02/11/2019 166.92 168.95 165.28 167.63 571,031
02/08/2019 158.65 165.48 158.5265 165.44 496,412
02/07/2019 161.89 163.3 158.17 160.39 509,847
02/06/2019 164.19 166.07 159.6442 164.58 723,649
02/05/2019 163.85 164.58 162.1811 163.78 690,046
02/04/2019 160.54 165.4058 160.34 163.35 640,861
02/01/2019 158.56 160.89 155.88 159.72 877,455
01/31/2019 153.11 158.59 152.9 158.31 885,531
01/30/2019 148.5 152.52 148.04 152.11 550,103
01/29/2019 149.47 149.9899 145.65 146.56 533,187
01/28/2019 149.12 151.91 146.37 150.13 574,868
01/25/2019 151.04 153.61 150.58 151.54 523,973
01/24/2019 150.67 152.75 148.28 149.92 719,780
01/23/2019 153.68 156.94 150.71 152.05 626,705
01/22/2019 153.3 154.87 149.06 151.84 621,013
01/18/2019 151.96 158.66 151.34 155.27 961,534
*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?



Smart Portfolio