NYSE : HUBS
HubSpot, Inc. — Price history
Technology · Software - Application · United States
Last price 239.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HubSpot, Inc. (HUBS) closed at 233.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 233.82 | 242.4 | 230.34 | 233.49 | 818,785 | -0.59% |
| 2026-10-30 | 241.45 | 243.99 | 232.49 | 234.87 | 966,962 | -1.96% |
| 2026-10-29 | 234.89 | 242.01 | 229.51 | 239.57 | 830,270 | -3.78% |
| 2026-10-28 | 248.18 | 257.22 | 246.38 | 248.97 | 1,037,936 | -0.73% |
| 2026-10-27 | 256.8 | 262.19 | 250.62 | 250.79 | 694,109 | -5.00% |
| 2026-10-26 | 270.88 | 271.6 | 257.89 | 263.99 | 822,967 | -2.54% |
| 2026-10-23 | 267.52 | 271.54 | 262.27 | 270.88 | 874,176 | +1.38% |
| 2026-10-22 | 253.8 | 268.6 | 253.42 | 267.19 | 1,364,456 | +6.92% |
| 2026-10-21 | 250.41 | 254.9 | 247 | 249.9 | 639,194 | -0.34% |
| 2026-10-20 | 240.01 | 252.32 | 239.57 | 250.76 | 1,147,145 | +6.87% |
| 2026-10-19 | 229.625 | 234.87 | 227.11 | 234.63 | 682,295 | +1.60% |
| 2026-10-16 | 241.86 | 243.095 | 224.88 | 230.94 | 999,664 | -3.34% |
| 2026-10-15 | 229.95 | 244.39 | 229.95 | 238.91 | 1,154,448 | +5.60% |
| 2026-10-14 | 221.23 | 228.7 | 220.265 | 226.23 | 1,339,149 | +2.24% |
| 2026-10-13 | 224 | 230.86 | 220.18 | 221.28 | 784,431 | -0.94% |
| 2026-10-12 | 229.455 | 234 | 220.87 | 223.37 | 878,666 | -2.16% |
| 2026-10-09 | 233.74 | 235.59 | 227.025 | 228.3 | 1,460,585 | -1.53% |
| 2026-10-08 | 220.17 | 232.57 | 219 | 231.84 | 1,890,751 | +5.25% |
| 2026-10-07 | 216.61 | 222.29 | 214.02 | 220.27 | 1,027,891 | +1.46% |
| 2026-10-06 | 219.59 | 222.86 | 215.13 | 217.09 | 1,162,952 | -1.60% |
| 2026-10-05 | 212.51 | 221.205 | 212.12 | 220.61 | 1,070,112 | +2.83% |
| 2026-10-02 | 218.1 | 219.37 | 209.5 | 214.53 | 1,220,047 | -1.34% |
| 2026-10-01 | 213.2 | 218.95 | 208.41 | 217.45 | 1,340,635 | +6.08% |
| 2026-09-30 | 199.25 | 208.95 | 199.25 | 204.98 | 1,515,523 | +3.70% |
| 2026-09-29 | 201.32 | 205 | 194.27 | 197.67 | 1,455,859 | -2.55% |
| 2026-09-28 | 200 | 204.29 | 190.03 | 202.84 | 2,452,651 | -5.10% |
| 2026-09-25 | 221.26 | 223.87 | 212.36 | 213.74 | 845,777 | -3.53% |
| 2026-09-24 | 229 | 233.49 | 219.2 | 221.56 | 963,766 | -1.98% |
| 2026-09-23 | 220.05 | 231.01 | 218 | 226.03 | 1,735,149 | +3.74% |
| 2026-09-22 | 221.01 | 229 | 210.41 | 217.88 | 2,035,599 | +1.88% |
| 2026-09-21 | 219.01 | 221.06 | 212.415 | 213.86 | 1,434,451 | -1.05% |
| 2026-09-18 | 230 | 230 | 215.27 | 216.12 | 8,069,248 | -5.86% |
| 2026-09-17 | 234.5 | 242.9 | 225.03 | 229.58 | 1,827,352 | -2.91% |
| 2026-09-16 | 239.335 | 245.37 | 234.62 | 236.46 | 1,352,335 | -2.27% |
| 2026-09-15 | 245.64 | 252.715 | 241.94 | 241.96 | 1,022,059 | -3.45% |
| 2026-09-14 | 235.81 | 251.02 | 234 | 250.61 | 1,470,100 | +11.22% |
| 2026-09-11 | 222 | 228.51 | 222 | 225.33 | 811,611 | +0.80% |
| 2026-09-10 | 231.03 | 236.02 | 222.66 | 223.55 | 1,358,219 | -2.88% |
| 2026-09-09 | 239.43 | 243.355 | 230.19 | 230.19 | 1,506,614 | -4.26% |
| 2026-09-08 | 245.25 | 247.735 | 237.86 | 240.42 | 1,959,632 | -2.90% |
| 2026-09-04 | 247.1 | 250.84 | 240.1 | 247.6 | 683,804 | -2.95% |
| 2026-09-03 | 252.43 | 262.95 | 252.43 | 255.12 | 895,197 | +3.91% |
| 2026-09-02 | 248.11 | 254.79 | 243.668 | 245.51 | 1,283,142 | -2.23% |
| 2026-09-01 | 258.71 | 263.98 | 249.38 | 251.11 | 756,243 | -3.92% |
| 2026-08-31 | 258.22 | 265 | 257.82 | 261.36 | 1,150,244 | +0.26% |
| 2026-08-28 | 255.55 | 262.99 | 254.575 | 260.68 | 1,297,278 | +1.90% |
| 2026-08-27 | 244.35 | 257.412 | 243.11 | 255.83 | 1,535,335 | +7.91% |
| 2026-08-26 | 231.63 | 237.9 | 231.36 | 237.08 | 1,151,751 | -0.26% |
| 2026-08-25 | 239.84 | 246.15 | 234.13 | 237.69 | 1,423,493 | -2.65% |
| 2026-08-24 | 239.57 | 244.99 | 237.725 | 244.17 | 805,500 | +1.73% |
| 2026-08-21 | 237.67 | 245.51 | 232.02 | 240.01 | 929,102 | +0.06% |
| 2026-08-20 | 241.99 | 244.08 | 236 | 239.86 | 912,866 | -0.74% |
| 2026-08-19 | 225.56 | 243.63 | 224.3 | 241.65 | 2,161,336 | +6.81% |
| 2026-08-18 | 219.5 | 229.98 | 217.675 | 226.24 | 1,534,320 | +5.14% |
| 2026-08-17 | 221.3 | 223.265 | 214.8 | 215.17 | 1,296,035 | -4.00% |
| 2026-08-14 | 240.51 | 241.538 | 223.61 | 224.14 | 1,616,223 | -6.81% |
| 2026-08-13 | 211.54 | 242.815 | 209.94 | 240.51 | 3,417,563 | +14.46% |
| 2026-08-12 | 216.43 | 220.05 | 207.89 | 210.12 | 1,524,558 | -4.71% |
| 2026-08-11 | 215.91 | 224.89 | 210.785 | 220.51 | 1,702,793 | +2.13% |
| 2026-08-10 | 207.67 | 217 | 205.26 | 215.91 | 1,774,210 | +2.59% |
| 2026-08-07 | 207.05 | 214.85 | 202.33 | 210.45 | 3,361,610 | +3.96% |
| 2026-08-06 | 193.19 | 205.59 | 185.05 | 202.43 | 8,559,494 | -19.10% |
| 2026-08-05 | 252.88 | 257.97 | 239.08 | 250.21 | 3,358,119 | +0.53% |
| 2026-08-04 | 230.75 | 249.235 | 230.67 | 248.89 | 1,098,130 | +3.74% |
| 2026-08-03 | 245.38 | 254.07 | 238.82 | 239.92 | 1,442,131 | +1.08% |
| 2026-07-31 | 221.3 | 238.085 | 219.5 | 237.36 | 1,332,350 | +1.83% |
| 2026-07-30 | 236 | 239 | 226.68 | 233.1 | 1,903,871 | -7.18% |
| 2026-07-29 | 240 | 254.41 | 238.2 | 251.12 | 1,538,431 | +5.49% |
| 2026-07-28 | 227.12 | 241.24 | 227.12 | 238.05 | 2,103,502 | +6.74% |
| 2026-07-27 | 213.42 | 229.39 | 209.99 | 223.01 | 1,949,379 | +8.84% |
| 2026-07-24 | 195 | 205.5 | 195 | 204.89 | 1,152,219 | +7.83% |
| 2026-07-23 | 209.02 | 209.02 | 189.71 | 190.01 | 2,115,235 | -7.27% |
| 2026-07-22 | 216.06 | 216.06 | 201.43 | 204.9 | 1,633,771 | -6.25% |
| 2026-07-21 | 222.95 | 231.28 | 216.13 | 218.56 | 1,648,163 | -5.47% |
| 2026-07-20 | 215.68 | 233.13 | 213.69 | 231.21 | 2,437,955 | +3.10% |
| 2026-07-17 | 221.95 | 227.01 | 218.64 | 224.26 | 1,280,646 | -0.14% |
| 2026-07-16 | 219.79 | 229.84 | 212.35 | 224.57 | 1,350,117 | +4.29% |
| 2026-07-15 | 215.29 | 224.55 | 210.93 | 215.33 | 968,297 | +2.69% |
| 2026-07-14 | 201.44 | 216.75 | 200.45 | 209.68 | 1,434,440 | -3.64% |
| 2026-07-13 | 212.19 | 222.63 | 210.38 | 217.59 | 1,277,781 | +4.87% |
| 2026-07-10 | 212 | 212.57 | 202.5 | 207.48 | 1,054,458 | +0.74% |
| 2026-07-09 | 190 | 206.68 | 185.58 | 205.95 | 999,747 | +4.11% |
| 2026-07-08 | 200.21 | 201.932 | 194 | 197.82 | 1,280,344 | -3.60% |
| 2026-07-07 | 199.94 | 207.84 | 195.57 | 205.2 | 1,721,827 | +5.86% |
| 2026-07-06 | 187.98 | 197.235 | 187.22 | 193.84 | 1,082,797 | +0.90% |
| 2026-07-02 | 186.78 | 194.18 | 186.45 | 192.12 | 1,194,324 | +2.34% |
| 2026-07-01 | 189.32 | 192 | 186.93 | 187.72 | 1,171,726 | +2.85% |
| 2026-06-30 | 182 | 186.825 | 178.919 | 182.51 | 1,557,411 | -1.06% |
| 2026-06-29 | 189.74 | 191.89 | 183.42 | 184.47 | 1,486,922 | -0.54% |
| 2026-06-26 | 172.31 | 185.59 | 172.31 | 185.47 | 2,653,414 | +8.92% |
| 2026-06-25 | 177.3 | 179.87 | 169.63 | 170.28 | 1,430,613 | -5.78% |
| 2026-06-24 | 171 | 183.66 | 170.388 | 180.73 | 2,066,133 | +4.29% |
| 2026-06-23 | 177.45 | 178.79 | 171.83 | 173.29 | 1,532,445 | +0.28% |
| 2026-06-22 | 175 | 179.19 | 170.52 | 172.8 | 2,217,181 | -1.83% |
| 2026-06-18 | 173.8 | 183.14 | 171.65 | 176.03 | 2,534,860 | -0.38% |
| 2026-06-17 | 180.27 | 186 | 176.56 | 176.71 | 1,936,672 | -3.36% |
| 2026-06-16 | 184.42 | 187.78 | 178.65 | 182.85 | 1,862,369 | -1.73% |
| 2026-06-15 | 190.54 | 195 | 185.68 | 186.06 | 1,255,573 | -1.02% |
| 2026-06-12 | 185 | 188.5 | 175.55 | 187.98 | 1,646,013 | +0.83% |
| 2026-06-11 | 188 | 193.41 | 185.1 | 186.43 | 1,452,632 | -3.30% |
| 2026-06-10 | 192.95 | 200 | 190.02 | 192.79 | 1,544,478 | -2.48% |
| 2026-06-09 | 203.4 | 208.687 | 190.78 | 197.69 | 2,894,982 | -5.01% |
| 2026-06-08 | 210 | 212.06 | 205.23 | 208.12 | 1,183,266 | -2.13% |
| 2026-06-05 | 221 | 225 | 209.32 | 212.64 | 1,538,629 | -3.51% |
| 2026-06-04 | 233 | 234.88 | 220.09 | 220.37 | 1,512,067 | -0.94% |
| 2026-06-03 | 235.44 | 235.44 | 219.01 | 222.45 | 1,970,972 | -7.37% |
| 2026-06-02 | 240.5 | 243.17 | 228.45 | 240.16 | 2,690,244 | -8.41% |
| 2026-06-01 | 232 | 262.38 | 229.5 | 262.2 | 3,561,464 | +18.84% |
| 2026-05-29 | 202.8 | 222.55 | 202.77 | 220.63 | 6,155,603 | +10.98% |
| 2026-05-28 | 204.43 | 208.23 | 196.29 | 198.8 | 1,894,835 | -0.96% |
| 2026-05-27 | 199.36 | 208.66 | 196.61 | 200.72 | 1,392,751 | +1.38% |
| 2026-05-26 | 198.01 | 201.01 | 194.34 | 197.99 | 1,142,116 | -1.97% |
| 2026-05-22 | 200.75 | 205.265 | 196.14 | 201.97 | 1,301,374 | +1.81% |
| 2026-05-21 | 199.42 | 200.74 | 192.19 | 198.37 | 1,724,585 | -2.47% |
| 2026-05-20 | 200 | 206.752 | 196.13 | 203.39 | 1,253,216 | -2.31% |
| 2026-05-19 | 217.49 | 225.58 | 205.27 | 208.19 | 2,167,588 | -0.15% |
| 2026-05-18 | 196.16 | 210.27 | 195.813 | 208.51 | 2,043,707 | +5.11% |
| 2026-05-15 | 186.5 | 201.3 | 184.9 | 198.38 | 2,879,512 | +8.13% |
| 2026-05-14 | 180.42 | 187.4 | 177.04 | 183.46 | 2,283,891 | +2.49% |
| 2026-05-13 | 179.25 | 180.37 | 173.25 | 179 | 2,263,428 | -0.32% |