HubSpot Inc. (HUBS)
NYSE: HUBS
· Real-Time Price · USD
429.41
-8.34 (-1.91%)
At close: Aug 14, 2025, 3:59 PM
431.00
0.37%
After-hours: Aug 14, 2025, 07:43 PM EDT
HUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 432.50 | 436.80 | 424.00 | 429.90 | n/a | -1.79% | 820,651 |
| 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 |
| Aug 6, 2025 | 496.07 | 503.72 | 490.21 | 492.62 | 492.62 | 0.09% | 1,471,825 |
| Aug 5, 2025 | 510.73 | 510.73 | 492.00 | 492.16 | 492.16 | -2.00% | 830,560 |
| Aug 4, 2025 | 504.15 | 510.51 | 493.80 | 502.20 | 502.20 | 0.74% | 1,038,397 |
| Aug 1, 2025 | 510.00 | 511.00 | 496.35 | 498.51 | 498.51 | -4.07% | 679,172 |
| Jul 31, 2025 | 539.68 | 541.53 | 516.63 | 519.65 | 519.65 | -3.45% | 831,253 |
| Jul 30, 2025 | 550.13 | 550.13 | 532.57 | 538.23 | 538.23 | -1.84% | 778,446 |
| Jul 29, 2025 | 561.92 | 566.01 | 546.45 | 548.33 | 548.33 | -1.95% | 655,760 |
| Jul 28, 2025 | 562.00 | 568.16 | 556.00 | 559.23 | 559.23 | -0.08% | 405,700 |
| Jul 25, 2025 | 554.96 | 562.66 | 554.96 | 559.66 | 559.66 | 1.36% | 601,552 |
| Jul 24, 2025 | 564.30 | 567.83 | 548.56 | 552.16 | 552.16 | -1.56% | 559,004 |
| Jul 23, 2025 | 551.50 | 564.73 | 546.62 | 560.90 | 560.90 | 2.03% | 611,842 |
| Jul 22, 2025 | 549.89 | 555.95 | 545.32 | 549.72 | 549.72 | 0.56% | 686,205 |
| Jul 21, 2025 | 545.20 | 557.66 | 540.03 | 546.64 | 546.64 | 0.78% | 943,600 |
| Jul 18, 2025 | 529.00 | 542.76 | 526.18 | 542.41 | 542.41 | 2.61% | 676,204 |