If you invested $1000 in HubSpot, Inc. (0TZZ.L) since IPO date, it would be worth $464.5 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $415.76, while $1000 invested 1 year ago would be worth $452.89. This corresponds to total returns of -53.55%, -58.42%, -54.71%, respectively, with annualized returns of -15.32%, -25.34%, -54.71%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 229.99 | 226.08 | 226.08 | 229.99 | 222.22 | 515 |
| September 10, 2026 | 235.38 | 224.14 | 224.14 | 235.38 | 224.14 | 443 |
| September 09, 2026 | 244.24 | 232 | 232 | 246.88 | 232 | 521 |
| September 08, 2026 | 255 | 243.67 | 243.67 | 264 | 238.25 | 1,180 |
| September 04, 2026 | 255 | 247.91 | 247.91 | 259.75 | 240.1 | 855 |
| September 03, 2026 | 246.64 | 259.38 | 259.38 | 262.6 | 245.51 | 1,180 |
| September 02, 2026 | 248.24 | 246.92 | 246.92 | 254 | 240 | 492 |
| September 01, 2026 | 267.99 | 251.64 | 251.64 | 267.99 | 249 | 854 |
| August 28, 2026 | 258 | 262.2 | 262.2 | 262.78 | 253 | 4,772 |
| August 27, 2026 | 242.4 | 251.24 | 251.24 | 257.99 | 239.58 | 2,104 |
| August 26, 2026 | 230 | 235.51 | 235.51 | 236.73 | 228.6 | 162 |
| August 25, 2026 | 243.59 | 234.85 | 234.85 | 245.71 | 234.53 | 998 |
| August 24, 2026 | 240.5 | 241.34 | 241.34 | 244.28 | 238.07 | 497 |
| August 21, 2026 | 236.01 | 239.25 | 239.25 | 245.1 | 231.96 | 405 |
| August 20, 2026 | 240.11 | 240.37 | 240.37 | 244.79 | 234.36 | 3,446 |
| August 19, 2026 | 221.9 | 241.07 | 241.07 | 243.41 | 221.9 | 1,755 |
| August 18, 2026 | 218.4 | 228.87 | 228.87 | 228.87 | 215.79 | 1,811 |
| August 17, 2026 | 227.98 | 216.43 | 216.43 | 227.98 | 214.82 | 1,055 |
| August 14, 2026 | 238.04 | 226.06 | 226.06 | 245 | 225 | 1,147 |
| August 13, 2026 | 207.6 | 215.89 | 215.89 | 216.56 | 207.6 | 1,877 |
| August 12, 2026 | 217.35 | 208 | 208 | 220 | 208 | 1,168 |
| August 11, 2026 | 215.1 | 219.26 | 219.26 | 224.89 | 211.86 | 1,346 |
| August 10, 2026 | 213 | 215.96 | 215.96 | 216.57 | 205.26 | 1,952 |
| August 07, 2026 | 203.21 | 211.54 | 211.54 | 215 | 202.01 | 5,100 |
| August 06, 2026 | 196.5 | 197.89 | 197.89 | 205 | 185.82 | 18,480 |
| August 05, 2026 | 250.99 | 247.8 | 247.8 | 261.6 | 237.24 | 7,031 |
| August 04, 2026 | 232.76 | 247.04 | 247.04 | 247.56 | 225.01 | 554 |
| August 03, 2026 | 235 | 243.2 | 243.2 | 253.49 | 235 | 1,455 |
| July 31, 2026 | 229.61 | 235.99 | 235.99 | 238.48 | 219.13 | 1,433 |
| July 30, 2026 | 253.08 | 233.67 | 233.67 | 253.08 | 226.89 | 1,420 |
| July 29, 2026 | 240 | 252.3 | 252.3 | 254.12 | 228.58 | 3,775 |
| July 28, 2026 | 224.57 | 239 | 239 | 241.11 | 223.4 | 2,183 |
| July 27, 2026 | 204.63 | 228.96 | 228.96 | 229.06 | 204.63 | 3,700 |
| July 23, 2026 | 208.74 | 193.33 | 193.33 | 211 | 192.12 | 621 |
| July 22, 2026 | 221 | 201.96 | 201.96 | 221 | 201.9 | 1,322 |
| July 21, 2026 | 225.05 | 217.53 | 217.53 | 230.32 | 217 | 1,067 |
| July 20, 2026 | 226.39 | 232.04 | 232.04 | 232.24 | 212.3 | 1,159 |
| July 17, 2026 | 223 | 224.11 | 224.11 | 226.69 | 218.04 | 929 |
| July 16, 2026 | 220.98 | 229.75 | 229.75 | 229.75 | 212.25 | 1,734 |
| July 15, 2026 | 211.53 | 212.5 | 212.5 | 224.45 | 211 | 1,128 |
| July 14, 2026 | 213.5 | 210.8 | 210.8 | 218.99 | 197.5 | 1,275 |
| July 13, 2026 | 205.57 | 220.69 | 220.69 | 222.57 | 205.57 | 2,279 |
| 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 |