HubSpot, Inc. (0TZZ.L) LSE

377.03

+3.83(+1.03%)

Updated at December 04 06:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025373.66377.03375.79377.03372.38334
December 03, 2025366.3373.95373.95377.53363.31105
December 02, 2025373.5379.97379.97381.75373.26179
December 01, 2025361.74374.46374.46375.97361.6129
November 28, 2025361.98369.05369.05370.08361.98128
November 26, 2025374362.78362.91374361.8737
November 25, 2025354.6371.38371.38373.37354.61,135
November 24, 2025355.19354.6354.6357.58353.23559
November 21, 2025355.82355.95355.95357.5345.79478
November 20, 2025366.4359.92359.92370.04356.81498
November 19, 2025368361.28361.36369.78361.16321
November 18, 2025367.3366.15365.4372.75357.01926
November 17, 2025392374.54374.54394.03371.07328
November 14, 2025385393.32393.32397.9383412
November 13, 2025393.85390.62390.62398.94387.6381
November 12, 2025398.99400.48400.48404.99395.61162
November 11, 2025386.5397.15397.15399.49386.5114
November 10, 2025402.18383383407.68380.54532
November 07, 2025393.5400.36400.36403.12390.54659
November 06, 2025405391.22391.22413375.853,036
November 05, 2025472.68465.53465.53474.05464.62214
November 04, 2025478468.12468.12480.05467.06244
November 03, 2025494.26482482496.014821,651
October 31, 2025477.62490.65490.65490.65473.01266
October 30, 2025466.39478.2478.2482.11457.221,150
October 29, 2025471464.04464.04471.11462.05459
October 28, 2025470.32471471475.31469.76104
October 27, 2025474.64473.31473.31476.54472270
October 24, 2025480.56476.62476.62484.05471.81243
October 23, 2025469475.48475.48475.48467.61122
October 22, 2025481.42473.72469.28481.42465.86205
October 21, 2025452.1476476476446.98719
October 20, 2025444.47453.6453.6454.4843937
October 17, 2025431.23439437.7448.8425103
October 16, 2025448.55435.93435.93458.88435.931,470
October 15, 2025467.27458.6458.6471.65449.37292
October 14, 2025440452.4455.11455.114401,828
October 13, 2025447448.42448.42451.2437.852,459
October 10, 2025467444.75444.75467439.993,809
October 09, 2025460.17453.47453.47460.84451.68257
October 08, 2025453.45452.15452.15458.02446.34917
October 07, 2025467.88446.44446.44468.4433.361,131
October 06, 2025453.64477.01477.01489.1443.941,865
October 03, 2025452.26455.34455.34458.64448278
October 02, 2025443.81448.35448.35448.94437.44913
October 01, 2025462.45448.85448.85476.9433.561,927
September 30, 2025517.66477.35477.35523.72465.771,800
September 29, 2025517.91521.92521.92521.93517.91225
September 26, 2025507.28516.2516.2516.64507.2851
September 25, 2025514.27507.72506.51514.27504.183
September 24, 2025519.77514.32514.32522.45509.69176
September 23, 2025522515.27515.27522512254
September 22, 2025516522.15522.15523.69510.06450
September 19, 2025514.22515.51515.51520.25510.271,832
September 18, 2025516511.79511.79520.525112,513
September 17, 2025506.05512512512.76504.27452
September 16, 2025506.52505505506.5550064
September 15, 2025495510.2510.2510.2493695
September 12, 2025495.5490.83490.83499.01490.83238
September 11, 2025494.01498.02498.02498.08494.01139
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved