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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	233.14	238.97	238.97	245.11	232.59	1,076
February 19, 2026	249.45	243.95	243.95	251.48	241.23	996
February 18, 2026	255.3	248.5	248.5	255.82	242.33	1,481
February 17, 2026	243.31	245.99	245.99	254.51	235.78	6,158
February 13, 2026	228	249.91	249.91	255	227.72	5,664
February 12, 2026	212	215.79	215.79	238.29	212	8,547
February 11, 2026	237.1	213.07	213.07	237.1	207.29	3,608
February 10, 2026	233.04	228.69	228.69	240	228.03	9,321
February 09, 2026	230	225.4	225.4	235.98	216.11	1,411
February 06, 2026	228	231.2	231.2	236.17	225.29	2,052
February 05, 2026	246	230.6	230.6	248	229	762
February 04, 2026	240	244.33	244.33	249.38	228.39	4,313
February 03, 2026	269.99	241.06	241.06	269.99	237.06	4,008
February 02, 2026	279.3	274.4	274.4	287.1	274.38	764
January 30, 2026	280.4	280.38	280.38	287.61	277.89	997
January 29, 2026	304	283.56	283.56	307	277.82	3,336
January 28, 2026	324.6	326.98	326.98	327.35	319.92	133
January 27, 2026	336	317.89	317.89	337	315.46	1,370
January 26, 2026	323.62	328.09	328.09	331.19	322.78	2,431
January 23, 2026	322	322.7	322.7	330.15	321	1,742
January 22, 2026	305	306.6	306.6	314.52	303	8,506
January 21, 2026	304.6	303.48	303.48	311.46	301.31	968
January 20, 2026	306	304	304	311.88	302.5	1,023
January 16, 2026	329.23	315.71	315.71	329.23	309.97	1,840
January 15, 2026	345.24	344.47	344.47	348.63	334.32	634
January 14, 2026	356.64	349.98	349.98	358	344.68	783
January 13, 2026	381.84	354.36	354.36	381.84	354.21	1,906
January 12, 2026	371.6	377.25	377.25	377.75	366	195
January 09, 2026	372.85	370.13	370.13	379.24	366.18	431
January 08, 2026	385.61	375.15	375.15	398.22	371.71	715
January 07, 2026	397.45	399.3	399.64	404.69	396	35
January 06, 2026	380.13	387.12	387.12	387.12	375	141
January 05, 2026	383.71	386.54	386.54	393.01	380	266
January 02, 2026	400.43	379.36	379.36	401.1	375.96	281
December 31, 2025	405.75	403.95	404.1	405.75	398.05	109
December 30, 2025	396.73	402.97	402.97	405.47	396.73	240
December 29, 2025	401	399.07	399.07	402.95	394.39	479
December 24, 2025	400	398.87	398.87	400	395.8	240
December 23, 2025	396.87	389.29	393.97	399.01	387.83	223
December 22, 2025	393	400.29	400.29	400.64	390	256
December 19, 2025	386.76	388.42	388.42	390.02	385.02	1,175
December 18, 2025	388.56	386.48	386.48	403.01	383.71	1,598
December 17, 2025	376	383.52	380.53	383.67	374.37	1,528
December 16, 2025	365.82	364.65	364.65	370.45	362.77	466
December 15, 2025	380	361.45	361.45	380	361.45	839
December 12, 2025	387.24	376	376	387.24	374.72	270
December 11, 2025	389.15	390.5	390.5	395.02	385.52	92
December 10, 2025	386	389.64	388.16	389.64	384.7	245
December 09, 2025	381	389.65	389.65	392	381	152
December 08, 2025	385.02	380.95	380.95	390	379.96	172
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

HubSpot, Inc. (0TZZ.L) LSE