HubSpot Inc. (HUBS)
NYSE: HUBS
· Real-Time Price · USD
487.60
23.29 (5.02%)
At close: Sep 05, 2025, 3:59 PM
485.49
-0.43%
After-hours: Sep 05, 2025, 07:50 PM EDT
HUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 462.48 | 469.23 | 453.03 | 464.31 | 464.31 | -1.78% | 1,024,114 |
| Sep 3, 2025 | 477.21 | 479.90 | 465.12 | 472.71 | 472.71 | 0.25% | 819,500 |
| Sep 2, 2025 | 470.52 | 475.02 | 462.27 | 471.54 | 471.54 | -2.41% | 628,296 |
| Aug 29, 2025 | 477.44 | 485.52 | 476.77 | 483.17 | 483.17 | 1.43% | 817,603 |
| Aug 28, 2025 | 473.69 | 482.25 | 471.71 | 476.34 | 476.34 | 1.46% | 870,129 |
| Aug 27, 2025 | 460.50 | 469.68 | 460.49 | 469.48 | 469.48 | 2.66% | 775,292 |
| Aug 26, 2025 | 465.59 | 470.31 | 456.51 | 457.32 | 457.32 | -2.27% | 799,037 |
| Aug 25, 2025 | 475.04 | 476.62 | 466.51 | 467.92 | 467.92 | -1.35% | 532,786 |
| Aug 22, 2025 | 454.91 | 476.38 | 454.91 | 474.30 | 474.30 | 4.02% | 896,024 |
| Aug 21, 2025 | 450.45 | 458.46 | 446.21 | 455.97 | 455.97 | 0.50% | 929,055 |
| Aug 20, 2025 | 441.18 | 455.27 | 439.49 | 453.69 | 453.69 | 2.38% | 1,183,464 |
| Aug 19, 2025 | 449.84 | 456.06 | 443.14 | 443.14 | 443.14 | -1.13% | 709,400 |
| Aug 18, 2025 | 437.62 | 448.92 | 437.00 | 448.20 | 448.20 | 2.01% | 717,134 |
| Aug 15, 2025 | 431.38 | 443.03 | 430.50 | 439.37 | 439.37 | 2.20% | 856,417 |
| Aug 14, 2025 | 432.50 | 436.80 | 424.00 | 429.90 | 429.90 | -1.79% | 822,942 |
| Aug 13, 2025 | 425.28 | 438.35 | 421.50 | 437.75 | 437.75 | 3.30% | 1,129,772 |
| Aug 12, 2025 | 421.18 | 431.17 | 418.77 | 423.78 | 423.78 | 0.71% | 1,610,752 |
| Aug 11, 2025 | 444.28 | 447.85 | 418.34 | 420.79 | 420.79 | -6.43% | 1,995,212 |
| Aug 8, 2025 | 463.13 | 469.46 | 444.53 | 449.72 | 449.72 | -2.63% | 1,285,061 |
| Aug 7, 2025 | 519.93 | 522.80 | 444.25 | 461.87 | 461.87 | -6.24% | 2,782,239 |