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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	393.5	400.36	400.36	403.12	390.54	659
November 06, 2025	405	391.22	391.22	413	375.85	3,036
November 05, 2025	472.68	465.53	465.53	474.05	464.62	214
November 04, 2025	478	468.12	468.12	480.05	467.06	244
November 03, 2025	494.26	482	482	496.01	482	1,651
October 31, 2025	477.62	490.65	490.65	490.65	473.01	266
October 30, 2025	466.39	478.2	478.2	482.11	457.22	1,150
October 29, 2025	471	464.04	464.04	471.11	462.05	459
October 28, 2025	470.32	471	471	475.31	469.76	104
October 27, 2025	474.64	473.31	473.31	476.54	472	270
October 24, 2025	480.56	476.62	476.62	484.05	471.81	243
October 23, 2025	469	475.48	475.48	475.48	467.61	122
October 22, 2025	481.42	473.72	469.28	481.42	465.86	205
October 21, 2025	452.1	476	476	476	446.98	719
October 20, 2025	444.47	453.6	453.6	454.48	439	37
October 17, 2025	431.23	439	437.7	448.8	425	103
October 16, 2025	448.55	435.93	435.93	458.88	435.93	1,470
October 15, 2025	467.27	458.6	458.6	471.65	449.37	292
October 14, 2025	440	452.4	455.11	455.11	440	1,828
October 13, 2025	447	448.42	448.42	451.2	437.85	2,459
October 10, 2025	467	444.75	444.75	467	439.99	3,809
October 09, 2025	460.17	453.47	453.47	460.84	451.68	257
October 08, 2025	453.45	452.15	452.15	458.02	446.34	917
October 07, 2025	467.88	446.44	446.44	468.4	433.36	1,131
October 06, 2025	453.64	477.01	477.01	489.1	443.94	1,865
October 03, 2025	452.26	455.34	455.34	458.64	448	278
October 02, 2025	443.81	448.35	448.35	448.94	437.44	913
October 01, 2025	462.45	448.85	448.85	476.9	433.56	1,927
September 30, 2025	517.66	477.35	477.35	523.72	465.77	1,800
September 29, 2025	517.91	521.92	521.92	521.93	517.91	225
September 26, 2025	507.28	516.2	516.2	516.64	507.28	51
September 25, 2025	514.27	507.72	506.51	514.27	504.1	83
September 24, 2025	519.77	514.32	514.32	522.45	509.69	176
September 23, 2025	522	515.27	515.27	522	512	254
September 22, 2025	516	522.15	522.15	523.69	510.06	450
September 19, 2025	514.22	515.51	515.51	520.25	510.27	1,832
September 18, 2025	516	511.79	511.79	520.52	511	2,513
September 17, 2025	506.05	512	512	512.76	504.27	452
September 16, 2025	506.52	505	505	506.55	500	64
September 15, 2025	495	510.2	510.2	510.2	493	695
September 12, 2025	495.5	490.83	490.83	499.01	490.83	238
September 11, 2025	494.01	498.02	498.02	498.08	494.01	139
September 10, 2025	505	499.74	499.74	508.16	495.28	537
September 09, 2025	502	500.76	500.76	503.2	496.1	248
September 08, 2025	490	501.37	501.37	501.37	490	181
September 05, 2025	470	485.82	485.82	489.1	469	579
September 04, 2025	462.48	469.07	469.07	469.07	455.37	216
September 03, 2025	477.21	469.65	469.65	479	469.65	100
September 02, 2025	483.75	471.38	471.38	483.75	462.3	584
August 29, 2025	474	478.27	483.47	484.37	474	161
August 28, 2025	475	477.96	477.96	481.63	472.36	378
August 27, 2025	467.35	468.49	468.49	468.49	460.62	117
August 26, 2025	467	459.19	459.19	475.61	428	430
August 22, 2025	454.91	469.48	469.48	472	454.91	266
August 21, 2025	450.45	454.25	454.5	457.04	446.32	59
August 20, 2025	442	452.44	452.44	453.83	437.91	272
August 19, 2025	449.83	446.2	446.2	455.3	446.2	97
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

HubSpot, Inc. (0TZZ.L) LSE