If you invested $1000 in HubSpot, Inc. (0TZZ.L) since IPO date, it would be worth $445.36 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $388.72, while $1000 invested 1 year ago would be worth $399.56. This corresponds to total returns of -55.46%, -61.13%, -60.04%, respectively, with annualized returns of -16.63%, -27%, -60.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 205 | 204.3 | 204.3 | 214.03 | 202.86 | 337 |
| July 09, 2026 | 195 | 203.54 | 203.54 | 205 | 186.8 | 1,454 |
| July 08, 2026 | 210 | 198.63 | 198.63 | 210 | 193.78 | 2,041 |
| July 07, 2026 | 198 | 207.12 | 207.12 | 207.12 | 195.11 | 2,216 |
| July 06, 2026 | 190 | 193.67 | 193.67 | 197.19 | 185 | 3,065 |
| July 02, 2026 | 189.03 | 192.96 | 192.96 | 194.99 | 185.5 | 2,539 |
| July 01, 2026 | 184.45 | 189.13 | 189.13 | 191.98 | 183.67 | 1,076 |
| June 30, 2026 | 189.57 | 183.43 | 183.43 | 190.31 | 178.05 | 675 |
| June 29, 2026 | 188.35 | 184.23 | 184.23 | 192 | 182.5 | 2,485 |
| June 26, 2026 | 170.05 | 180.6 | 180.6 | 180.94 | 170.05 | 1,262 |
| June 25, 2026 | 179.98 | 171.6 | 171.6 | 179.98 | 171.36 | 2,581 |
| June 24, 2026 | 171.5 | 182.04 | 182.04 | 183.24 | 170.16 | 2,385 |
| June 23, 2026 | 171.58 | 176.46 | 176.46 | 179.78 | 171.58 | 1,666 |
| June 22, 2026 | 176.61 | 171.82 | 171.82 | 179.21 | 170.68 | 2,057 |
| June 18, 2026 | 179.5 | 178.56 | 178.56 | 183.28 | 172 | 9,065 |
| June 17, 2026 | 185 | 180.7 | 180.7 | 185 | 176.68 | 580 |
| June 16, 2026 | 187.95 | 182.9 | 182.9 | 188.01 | 180 | 930 |
| June 15, 2026 | 196.99 | 187.24 | 187.24 | 196.99 | 185.2 | 1,520 |
| June 12, 2026 | 189.95 | 186.66 | 186.66 | 195 | 176 | 2,677 |
| June 11, 2026 | 193.49 | 188.27 | 188.27 | 194.89 | 185.51 | 1,535 |
| June 10, 2026 | 196.87 | 195.81 | 195.81 | 200.3 | 190 | 3,927 |
| June 09, 2026 | 207.8 | 195.35 | 195.35 | 211.23 | 190.8 | 2,169 |
| June 08, 2026 | 211.31 | 209.03 | 209.03 | 214 | 206.15 | 3,056 |
| June 05, 2026 | 216.02 | 209.98 | 209.98 | 226.68 | 209.31 | 695 |
| June 04, 2026 | 226 | 223.34 | 223.34 | 236 | 219.91 | 2,475 |
| June 03, 2026 | 237.61 | 221.47 | 221.47 | 239.25 | 219.1 | 1,739 |
| June 02, 2026 | 259.07 | 236.41 | 236.41 | 259.07 | 229.58 | 5,446 |
| June 01, 2026 | 233.39 | 258.11 | 258.11 | 260.41 | 222 | 11,224 |
| May 29, 2026 | 199 | 220.82 | 220.82 | 220.82 | 199 | 3,775 |
| May 28, 2026 | 201.49 | 201.6 | 201.6 | 208.25 | 195 | 2,362 |
| May 27, 2026 | 195.2 | 201.35 | 201.35 | 208.66 | 194.17 | 3,210 |
| May 26, 2026 | 201.85 | 196.13 | 196.13 | 210.94 | 194.35 | 4,372 |
| May 22, 2026 | 200 | 198.64 | 198.64 | 204.68 | 196 | 597 |
| May 21, 2026 | 200.3 | 199.21 | 199.21 | 200.99 | 190.94 | 3,503 |
| May 20, 2026 | 209 | 204.52 | 204.52 | 209 | 196.66 | 1,339 |
| May 19, 2026 | 210 | 208.05 | 208.05 | 226.18 | 208.04 | 4,936 |
| May 18, 2026 | 196 | 206.95 | 206.95 | 209.5 | 195 | 3,681 |
| May 15, 2026 | 182 | 198.86 | 198.86 | 201.02 | 182 | 5,310 |
| May 14, 2026 | 180.96 | 183.61 | 183.61 | 187.3 | 177.72 | 3,021 |
| May 13, 2026 | 181.5 | 178.05 | 178.05 | 182.98 | 173.7 | 2,718 |
| May 12, 2026 | 191.35 | 184.34 | 184.34 | 193.08 | 180.1 | 3,984 |
| May 11, 2026 | 196 | 200.92 | 200.92 | 205.99 | 188.91 | 3,361 |
| May 08, 2026 | 197.75 | 194.89 | 194.89 | 197.98 | 183.64 | 24,790 |
| May 07, 2026 | 242.99 | 248.72 | 248.72 | 249.25 | 237.5 | 867 |
| May 06, 2026 | 247 | 235.17 | 235.17 | 249.77 | 229.64 | 1,303 |
| May 05, 2026 | 251.9 | 245.46 | 245.46 | 254.03 | 239.35 | 262 |
| May 01, 2026 | 232.3 | 238.7 | 238.7 | 246.18 | 230.25 | 904 |
| April 30, 2026 | 230 | 223.29 | 223.29 | 230 | 215.22 | 1,305 |
| April 29, 2026 | 227.25 | 225.88 | 225.88 | 227.95 | 220 | 207 |
| April 28, 2026 | 225.6 | 228.86 | 228.86 | 239.01 | 225.55 | 718 |
| April 27, 2026 | 223.32 | 227.95 | 227.95 | 232.89 | 217.01 | 427 |
| April 24, 2026 | 214.8 | 222.36 | 222.36 | 222.36 | 212.17 | 3,348 |
| April 23, 2026 | 223.94 | 210.69 | 210.69 | 226.51 | 207.34 | 1,872 |
| April 22, 2026 | 239.2 | 228.78 | 228.78 | 240 | 227.49 | 3,331 |
| April 21, 2026 | 230 | 231.44 | 231.44 | 243.2 | 227.64 | 3,539 |
| April 20, 2026 | 217.01 | 228.5 | 228.5 | 230 | 217.01 | 434 |
| April 17, 2026 | 225.86 | 221.83 | 221.83 | 230.82 | 219.75 | 4,264 |
| April 16, 2026 | 221.51 | 223.74 | 223.74 | 234.64 | 218.8 | 3,918 |
| April 15, 2026 | 212.83 | 219.65 | 219.65 | 223.11 | 203.66 | 1,094 |
| April 14, 2026 | 205.53 | 203.26 | 203.26 | 215.67 | 202.26 | 3,134 |