HubSpot, Inc. - 0TZZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	439	444.25	444.25	446.14	437.62	572
August 15, 2025	433.14	440.34	440.34	442.25	431.28	289
August 14, 2025	438.77	426.29	426.29	443.77	424.63	321
August 13, 2025	424.96	432.58	432.58	435.22	422.75	386
August 12, 2025	423.12	427.04	427.04	430.72	418.36	1,019
August 11, 2025	450	423.77	423.77	450	423.77	581
August 08, 2025	464.5	447.97	447.97	470	447.97	2,105
August 07, 2025	521.03	456.52	456.52	525	447.66	1,230
August 06, 2025	490	492.3	492.3	503.7	490	205
August 05, 2025	510.73	499.51	499.51	510.73	493.17	222
August 04, 2025	504.15	494.26	494.26	509.52	494.26	92
August 01, 2025	505	504.66	504.66	511	499.12	521
July 31, 2025	539.68	528.38	528.38	545.17	521.54	130
July 30, 2025	550.13	548.77	548.77	550.13	539.22	272
July 29, 2025	561.92	553.96	553.96	570.15	549.37	247
July 28, 2025	559.3	561.79	561.79	566.86	557.51	191
July 25, 2025	554.96	560.81	560.81	560.81	553.95	204
July 24, 2025	564.3	550.69	550.69	565.05	550	117
July 23, 2025	551.5	561.33	561.33	563.3	549.05	266
July 22, 2025	549.89	548.2	548.2	554.71	544.95	145
July 21, 2025	547.97	556.27	556.27	556.27	539.51	99
July 18, 2025	528.61	528.38	528.38	535.51	525.76	110
July 17, 2025	543.9	539.61	539.61	545.99	538.12	236
July 16, 2025	527	529.09	529.09	532.15	527	135
July 15, 2025	543.07	534.95	534.95	543.28	531.14	112
July 14, 2025	523.12	541.24	541.24	541.89	523.12	469
July 11, 2025	545	537.09	537.09	553.82	537.09	49
July 10, 2025	563.19	558.54	558.54	563.82	538.93	150
July 09, 2025	565.79	563.85	563.85	565.84	554.8	495
July 08, 2025	552.98	560.77	560.77	563.75	552.98	138
July 07, 2025	555	554.64	554.64	560.34	551.43	54
July 03, 2025	556.79	560.94	560.94	563.5	547.81	163
July 02, 2025	566.59	533.1	533.1	566.59	531.75	871
July 01, 2025	557.27	557.38	557.38	557.38	547.14	316
June 30, 2025	553.78	555.7	555.7	559.82	553.08	110
June 27, 2025	550.58	552.68	552.68	552.68	545.25	1,220
June 26, 2025	551.2	547	547	551.2	535.34	473
June 25, 2025	556.8	537.82	537.82	562.1	537.82	212
June 24, 2025	546.21	547.37	547.37	553.16	539.78	220
June 23, 2025	541.94	538.37	538.37	551	527.34	102
June 20, 2025	546.47	535.25	534.38	552.93	534.38	246
June 18, 2025	556	539.18	539.18	560.52	535.68	173
June 17, 2025	545.6	549.56	549.56	553.59	545.45	60
June 16, 2025	555.5	556.69	556.69	565.9	551.64	659
June 13, 2025	551.96	553	553	565	551.96	172
June 12, 2025	573.51	573.65	573.65	579.54	570.21	52
June 11, 2025	583	581.93	581.93	586.87	579.25	111
June 10, 2025	608.57	587.61	587.61	612	578.52	182
June 09, 2025	620.28	609.95	609.95	622.85	599.68	202
June 06, 2025	607.05	603.98	603.16	609	594.68	29
June 05, 2025	600	609.86	609.86	610.21	600	93
June 04, 2025	600.13	600.86	600.86	603	592.39	72
June 03, 2025	593.39	595.42	595.42	599.98	585	41
June 02, 2025	582.92	588.17	588.17	593.22	578.14	119
May 30, 2025	582.28	578.17	578.17	585.58	570.06	64
May 29, 2025	626.89	586.21	586.21	626.89	584.51	202
May 28, 2025	619.15	623.85	623.85	623.85	619.15	38
May 27, 2025	625	622.25	622.25	627.28	616.54	76
May 23, 2025	610	618.78	618.78	621.19	610	52
May 22, 2025	628	624.66	624.66	628	620	128

HubSpot, Inc. (0TZZ.L) LSE