HubSpot, Inc. (0TZZ.L) LSE

447.59

-6.0099(-1.32%)

Updated at October 21 03:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 10, 2025505499.74499.74508.16495.28537
September 09, 2025502500.76500.76503.2496.1248
September 08, 2025490501.37501.37501.37490181
September 05, 2025470485.82485.82489.1469579
September 04, 2025462.48469.07469.07469.07455.37216
September 03, 2025477.21469.65469.65479469.65100
September 02, 2025483.75471.38471.38483.75462.3584
August 29, 2025474478.27483.47484.37474161
August 28, 2025475477.96477.96481.63472.36378
August 27, 2025467.35468.49468.49468.49460.62117
August 26, 2025467459.19459.19475.61428430
August 22, 2025454.91469.48469.48472454.91266
August 21, 2025450.45454.25454.5457.04446.3259
August 20, 2025442452.44452.44453.83437.91272
August 19, 2025449.83446.2446.2455.3446.297
August 18, 2025439444.25444.25446.14437.62572
August 15, 2025433.14440.34440.34442.25431.28289
August 14, 2025438.77426.29426.29443.77424.63321
August 13, 2025424.96432.58432.58435.22422.75386
August 12, 2025423.12427.04427.04430.72418.361,019
August 11, 2025450423.77423.77450423.77581
August 08, 2025464.5447.97447.97470447.972,105
August 07, 2025521.03456.52456.52525447.661,230
August 06, 2025490492.3492.3503.7490205
August 05, 2025510.73499.51499.51510.73493.17222
August 04, 2025504.15494.26494.26509.52494.2692
August 01, 2025505504.66504.66511499.12521
July 31, 2025539.68528.38528.38545.17521.54130
July 30, 2025550.13548.77548.77550.13539.22272
July 29, 2025561.92553.96553.96570.15549.37247
July 28, 2025559.3561.79561.79566.86557.51191
July 25, 2025554.96560.81560.81560.81553.95204
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved