If you invested $1000 in HubSpot, Inc. (HUBS) 10 years ago, it would be worth $4,325.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $355.45, while $1000 invested 1 year ago would be worth $506.03. This corresponds to total returns of 332.53%, -64.46%, -49.4%, respectively, with annualized returns of 15.76%, -18.69%, -49.4%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 237.67 | 240.01 | 240.01 | 245.51 | 232.02 | 936,536 |
| August 20, 2026 | 241.99 | 239.86 | 239.86 | 244.08 | 236 | 915,479 |
| August 19, 2026 | 225.56 | 241.65 | 241.65 | 243.63 | 224.3 | 2.18M |
| August 18, 2026 | 219.5 | 226.24 | 226.24 | 229.98 | 217.68 | 1.54M |
| August 17, 2026 | 221.3 | 215.17 | 215.17 | 223.27 | 214.8 | 1.31M |
| August 14, 2026 | 240.51 | 224.14 | 224.14 | 241.54 | 223.61 | 1.67M |
| August 13, 2026 | 211.54 | 240.51 | 240.51 | 242.82 | 209.94 | 3.42M |
| August 12, 2026 | 216.43 | 210.12 | 210.12 | 220.05 | 207.89 | 1.52M |
| August 11, 2026 | 215.91 | 220.51 | 220.51 | 224.89 | 210.78 | 1.7M |
| August 10, 2026 | 207.67 | 215.91 | 215.91 | 217 | 205.26 | 1.77M |
| August 07, 2026 | 207.05 | 210.45 | 210.45 | 214.85 | 202.33 | 3.36M |
| August 06, 2026 | 193.19 | 202.43 | 202.43 | 205.59 | 185.05 | 8.57M |
| August 05, 2026 | 252.88 | 250.21 | 250.21 | 257.97 | 239.08 | 3.55M |
| August 04, 2026 | 230.75 | 248.89 | 248.89 | 249.24 | 230.67 | 1.1M |
| August 03, 2026 | 245.38 | 239.92 | 239.92 | 254.07 | 238.82 | 1.44M |
| July 31, 2026 | 221.3 | 237.36 | 237.36 | 238.09 | 219.5 | 1.33M |
| July 30, 2026 | 236 | 233.1 | 233.1 | 239 | 226.68 | 1.9M |
| July 29, 2026 | 240 | 251.12 | 251.12 | 254.41 | 238.2 | 1.54M |
| July 28, 2026 | 227.12 | 238.05 | 238.05 | 241.24 | 227.12 | 2.12M |
| July 27, 2026 | 213.42 | 223.01 | 223.01 | 229.39 | 209.99 | 1.95M |
| July 24, 2026 | 195 | 204.89 | 204.89 | 205.5 | 195 | 1.15M |
| July 23, 2026 | 209.02 | 190.01 | 190.01 | 209.02 | 189.71 | 2.14M |
| July 22, 2026 | 216.06 | 204.9 | 204.9 | 216.06 | 201.43 | 1.64M |
| July 21, 2026 | 222.95 | 218.56 | 218.56 | 231.28 | 216.13 | 1.65M |
| July 20, 2026 | 215.68 | 231.21 | 231.21 | 233.13 | 213.69 | 2.44M |
| July 17, 2026 | 221.95 | 224.26 | 224.26 | 227.01 | 218.64 | 1.28M |
| July 16, 2026 | 219.79 | 224.57 | 224.57 | 229.84 | 212.35 | 1.35M |
| July 15, 2026 | 215.29 | 215.33 | 215.33 | 224.55 | 210.93 | 968,469 |
| July 14, 2026 | 201.44 | 209.68 | 209.68 | 216.75 | 200.45 | 1.44M |
| July 13, 2026 | 212.19 | 217.59 | 217.59 | 222.63 | 210.38 | 1.28M |
| July 10, 2026 | 212 | 207.48 | 207.48 | 212.57 | 202.5 | 1.05M |
| July 09, 2026 | 190 | 205.95 | 205.95 | 206.68 | 185.58 | 1M |
| July 08, 2026 | 200.21 | 197.82 | 197.82 | 201.93 | 194 | 1.28M |
| July 07, 2026 | 199.94 | 205.2 | 205.2 | 207.84 | 195.57 | 1.72M |
| July 06, 2026 | 187.98 | 193.84 | 193.84 | 197.24 | 187.22 | 1.08M |
| July 02, 2026 | 186.78 | 192.12 | 192.12 | 194.18 | 186.45 | 1.19M |
| July 01, 2026 | 189.32 | 187.72 | 187.72 | 192 | 186.93 | 1.17M |
| June 30, 2026 | 182 | 182.51 | 182.51 | 186.83 | 178.92 | 1.56M |
| June 29, 2026 | 189.74 | 184.47 | 184.47 | 191.89 | 183.42 | 1.49M |
| June 26, 2026 | 172.31 | 185.47 | 185.47 | 185.59 | 172.31 | 2.82M |
| June 25, 2026 | 177.3 | 170.28 | 170.28 | 179.87 | 169.63 | 1.44M |
| June 24, 2026 | 171 | 180.73 | 180.73 | 183.66 | 170.39 | 2.07M |
| June 23, 2026 | 177.45 | 173.29 | 173.29 | 178.79 | 171.83 | 1.53M |
| June 22, 2026 | 175 | 172.8 | 172.8 | 179.19 | 170.52 | 2.22M |
| June 18, 2026 | 173.8 | 176.03 | 176.03 | 183.14 | 171.65 | 2.56M |
| June 17, 2026 | 180.27 | 176.71 | 176.71 | 186 | 176.56 | 1.94M |
| June 16, 2026 | 184.42 | 182.85 | 182.85 | 187.78 | 178.65 | 1.86M |
| June 15, 2026 | 190.54 | 186.06 | 186.06 | 195 | 185.68 | 1.26M |
| June 12, 2026 | 185 | 187.98 | 187.98 | 188.5 | 175.55 | 1.65M |
| June 11, 2026 | 188 | 186.43 | 186.43 | 193.41 | 185.1 | 1.45M |
| June 10, 2026 | 192.95 | 192.79 | 192.79 | 200 | 190.02 | 1.55M |
| June 09, 2026 | 203.4 | 197.69 | 197.69 | 208.69 | 190.78 | 2.9M |
| June 08, 2026 | 210 | 208.12 | 208.12 | 212.06 | 205.23 | 1.18M |
| June 05, 2026 | 221 | 212.64 | 212.64 | 225 | 209.32 | 1.54M |
| June 04, 2026 | 233 | 220.37 | 220.37 | 234.88 | 220.09 | 1.51M |
| June 03, 2026 | 235.44 | 222.45 | 222.45 | 235.44 | 219.01 | 1.97M |
| June 02, 2026 | 240.5 | 240.16 | 240.16 | 243.17 | 228.45 | 2.67M |
| June 01, 2026 | 232 | 262.2 | 262.2 | 262.38 | 229.5 | 3.57M |
| May 29, 2026 | 202.8 | 220.63 | 220.63 | 222.55 | 202.77 | 6.81M |
| May 28, 2026 | 204.43 | 198.8 | 198.8 | 208.23 | 196.29 | 2.03M |