HubSpot Inc. (HUBS)
724.66
11.47 (1.61%)
At close: Feb 28, 2025, 3:59 PM
723.99
-0.09%
After-hours: Feb 28, 2025, 04:19 PM EST
HUBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 711.18 | 725.66 | 702.80 | 723.99 | 10.80 | 1.51% | 575,733 |
| Feb 27, 2025 | 730.74 | 734.61 | 711.96 | 713.19 | -11.18 | -1.54% | 404,772 |
| Feb 26, 2025 | 725.00 | 738.54 | 720.50 | 724.37 | 4.27 | 0.59% | 463,230 |
| Feb 25, 2025 | 717.87 | 725.37 | 701.49 | 720.10 | -3.64 | -0.50% | 460,558 |
| Feb 24, 2025 | 731.25 | 731.25 | 701.81 | 723.74 | -2.69 | -0.37% | 573,900 |
| Feb 21, 2025 | 749.00 | 749.00 | 716.88 | 726.43 | -21.57 | -2.88% | 821,472 |
| Feb 20, 2025 | 766.63 | 766.63 | 745.35 | 748.00 | -22.95 | -2.98% | 672,381 |
| Feb 19, 2025 | 800.00 | 803.31 | 765.11 | 770.95 | -32.40 | -4.03% | 632,152 |
| Feb 18, 2025 | 810.00 | 819.00 | 794.00 | 803.35 | -8.60 | -1.06% | 413,037 |
| Feb 14, 2025 | 818.10 | 820.00 | 785.22 | 811.95 | -7.76 | -0.95% | 542,900 |
| Feb 13, 2025 | 836.71 | 881.13 | 817.17 | 819.71 | 34.21 | 4.36% | 1,243,894 |
| Feb 12, 2025 | 775.93 | 793.75 | 770.51 | 785.50 | 1.05 | 0.13% | 792,611 |
| Feb 11, 2025 | 798.26 | 804.55 | 776.13 | 784.45 | -21.12 | -2.62% | 488,400 |
| Feb 10, 2025 | 801.11 | 808.38 | 791.00 | 805.57 | 34.40 | 4.46% | 760,673 |
| Feb 7, 2025 | 775.00 | 783.93 | 770.32 | 771.17 | -6.88 | -0.88% | 376,652 |
| Feb 6, 2025 | 774.83 | 786.81 | 772.88 | 778.05 | -1.66 | -0.21% | 379,279 |
| Feb 5, 2025 | 764.53 | 780.75 | 764.00 | 779.71 | 16.10 | 2.11% | 288,202 |
| Feb 4, 2025 | 766.67 | 773.10 | 760.88 | 763.61 | -1.31 | -0.17% | 488,100 |
| Feb 3, 2025 | 766.40 | 773.00 | 745.54 | 764.92 | -14.61 | -1.87% | 445,989 |
| Jan 31, 2025 | 791.78 | 800.00 | 778.94 | 779.53 | 7.54 | 0.98% | 515,225 |
| Jan 30, 2025 | 782.00 | 784.46 | 770.00 | 771.99 | -5.80 | -0.75% | 571,600 |
| Jan 29, 2025 | 788.73 | 793.27 | 766.40 | 777.79 | -16.78 | -2.11% | 600,100 |
| Jan 28, 2025 | 766.32 | 811.79 | 766.09 | 794.57 | 36.14 | 4.77% | 888,371 |
| Jan 27, 2025 | 721.21 | 779.73 | 715.21 | 758.43 | 31.82 | 4.38% | 893,279 |
| Jan 24, 2025 | 741.20 | 750.97 | 726.60 | 726.61 | -10.51 | -1.43% | 365,647 |
| Jan 23, 2025 | 725.57 | 737.23 | 720.23 | 737.12 | 6.96 | 0.95% | 213,015 |
| Jan 22, 2025 | 734.30 | 744.39 | 726.32 | 730.16 | 4.07 | 0.56% | 331,100 |
| Jan 21, 2025 | 709.29 | 726.09 | 700.35 | 726.09 | 21.65 | 3.07% | 385,500 |
| Jan 17, 2025 | 712.10 | 718.85 | 700.13 | 704.44 | -12.89 | -1.80% | 503,228 |
| Jan 16, 2025 | 713.00 | 722.88 | 711.66 | 717.33 | 8.19 | 1.15% | 321,853 |
| Jan 15, 2025 | 719.36 | 724.60 | 705.92 | 709.14 | 5.65 | 0.80% | 458,868 |
| Jan 14, 2025 | 704.44 | 713.02 | 701.61 | 703.49 | 4.35 | 0.62% | 359,500 |
| Jan 13, 2025 | 694.14 | 701.53 | 690.00 | 699.14 | -5.22 | -0.74% | 250,468 |
| Jan 10, 2025 | 693.06 | 707.96 | 685.85 | 704.36 | -5.06 | -0.71% | 374,022 |
| Jan 8, 2025 | 703.86 | 715.50 | 698.62 | 709.42 | 8.17 | 1.17% | 398,900 |
| Jan 7, 2025 | 709.73 | 709.76 | 692.99 | 701.25 | -6.46 | -0.91% | 356,500 |
| Jan 6, 2025 | 711.65 | 716.28 | 703.52 | 707.71 | 4.86 | 0.69% | 331,500 |
| Jan 3, 2025 | 701.59 | 709.49 | 685.68 | 702.85 | 5.42 | 0.78% | 419,275 |
| Jan 2, 2025 | 704.98 | 706.66 | 689.43 | 697.43 | 0.66 | 0.09% | 312,996 |
| Dec 31, 2024 | 703.63 | 703.63 | 692.12 | 696.77 | -2.74 | -0.39% | 208,600 |
| Dec 30, 2024 | 697.57 | 702.65 | 688.15 | 699.51 | -8.65 | -1.22% | 239,281 |
| Dec 27, 2024 | 721.60 | 721.60 | 700.34 | 708.16 | -16.51 | -2.28% | 269,900 |
| Dec 26, 2024 | 721.43 | 726.85 | 717.50 | 724.67 | 3.31 | 0.46% | 158,200 |
| Dec 24, 2024 | 719.27 | 724.37 | 712.17 | 721.36 | 6.40 | 0.90% | 101,011 |
| Dec 23, 2024 | 720.00 | 720.00 | 709.99 | 714.96 | -4.04 | -0.56% | 190,783 |
| Dec 20, 2024 | 690.00 | 723.74 | 685.01 | 719.00 | 16.55 | 2.36% | 811,825 |
| Dec 19, 2024 | 715.06 | 715.37 | 691.22 | 702.45 | -4.57 | -0.65% | 590,378 |
| Dec 18, 2024 | 743.26 | 744.48 | 705.46 | 707.02 | -34.65 | -4.67% | 426,989 |
| Dec 17, 2024 | 735.03 | 748.01 | 729.55 | 741.67 | -5.24 | -0.70% | 612,315 |
| Dec 16, 2024 | 728.30 | 749.10 | 723.42 | 746.91 | 25.05 | 3.47% | 454,627 |