HubSpot Inc. (HUBS)
NYSE: HUBS
· Real-Time Price · USD
517.89
11.21 (2.21%)
At close: Sep 26, 2025, 3:59 PM
517.00
-0.17%
After-hours: Sep 26, 2025, 07:34 PM EDT
HUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 506.63 | 518.92 | 504.00 | 517.76 | 517.76 | 2.19% | 461,337 |
| Sep 25, 2025 | 510.10 | 514.33 | 503.25 | 506.68 | 506.68 | -1.68% | 511,429 |
| Sep 24, 2025 | 519.77 | 525.48 | 509.82 | 515.35 | 515.35 | 0.43% | 607,200 |
| Sep 23, 2025 | 520.59 | 522.79 | 510.94 | 513.14 | 513.14 | -1.88% | 636,357 |
| Sep 22, 2025 | 512.15 | 525.51 | 509.36 | 522.97 | 522.97 | 0.80% | 522,539 |
| Sep 19, 2025 | 514.22 | 521.54 | 509.11 | 518.84 | 518.84 | 1.11% | 969,547 |
| Sep 18, 2025 | 512.81 | 520.47 | 509.88 | 513.12 | 513.12 | 1.15% | 672,122 |
| Sep 17, 2025 | 506.05 | 517.08 | 502.22 | 507.30 | 507.30 | 0.95% | 616,007 |
| Sep 16, 2025 | 506.52 | 506.52 | 498.55 | 502.55 | 502.55 | -1.10% | 620,373 |
| Sep 15, 2025 | 495.00 | 510.94 | 492.25 | 508.14 | 508.14 | 3.39% | 643,315 |
| Sep 12, 2025 | 496.62 | 497.76 | 489.68 | 491.48 | 491.48 | -1.07% | 446,717 |
| Sep 11, 2025 | 493.02 | 501.51 | 490.15 | 496.79 | 496.79 | 1.56% | 582,847 |
| Sep 10, 2025 | 500.00 | 508.63 | 488.41 | 489.18 | 489.18 | -2.61% | 814,511 |
| Sep 9, 2025 | 496.18 | 505.00 | 496.18 | 502.29 | 502.29 | 0.75% | 922,340 |
| Sep 8, 2025 | 490.00 | 502.42 | 486.60 | 498.53 | 498.53 | 2.26% | 894,443 |
| Sep 5, 2025 | 470.51 | 492.15 | 470.51 | 487.53 | 487.53 | 5.00% | 1,132,376 |
| Sep 4, 2025 | 462.48 | 469.23 | 453.03 | 464.31 | 464.31 | -1.78% | 1,061,561 |
| 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 |