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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	379.94	383.48	383.48	386.72	371.25	193
December 04, 2025	373.66	377.03	375.79	377.03	372.38	334
December 03, 2025	366.3	373.95	373.95	377.53	363.31	105
December 02, 2025	373.5	379.97	379.97	381.75	373.26	179
December 01, 2025	361.74	374.46	374.46	375.97	361.6	129
November 28, 2025	361.98	369.05	369.05	370.08	361.98	128
November 26, 2025	374	362.78	362.91	374	361.8	737
November 25, 2025	354.6	371.38	371.38	373.37	354.6	1,135
November 24, 2025	355.19	354.6	354.6	357.58	353.23	559
November 21, 2025	355.82	355.95	355.95	357.5	345.79	478
November 20, 2025	366.4	359.92	359.92	370.04	356.81	498
November 19, 2025	368	361.28	361.36	369.78	361.16	321
November 18, 2025	367.3	366.15	365.4	372.75	357.01	926
November 17, 2025	392	374.54	374.54	394.03	371.07	328
November 14, 2025	385	393.32	393.32	397.9	383	412
November 13, 2025	393.85	390.62	390.62	398.94	387.63	81
November 12, 2025	398.99	400.48	400.48	404.99	395.61	162
November 11, 2025	386.5	397.15	397.15	399.49	386.5	114
November 10, 2025	402.18	383	383	407.68	380.54	532
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

HubSpot, Inc. (0TZZ.L) LSE