HubSpot, Inc. (HUBS) NYSE

240.16

-22.04(-8.41%)

Updated at June 02 04:00PM

Currency In USD

HUBS Historical Return

If you invested $1000 in HubSpot, Inc. (HUBS) 10 years ago, it would be worth $4,630.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $508.05, while $1000 invested 1 year ago would be worth $400.19. This corresponds to total returns of 363%, -49.2%, -59.98%, respectively, with annualized returns of 16.55%, -12.66%, -59.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HUBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	199.36	200.72	200.72	208.66	196.61	1.4M
May 26, 2026	198.01	197.99	197.99	201.01	194.34	1.15M
May 22, 2026	200.75	201.97	201.97	205.27	196.14	1.3M
May 21, 2026	199.42	198.37	198.37	200.74	192.19	1.73M
May 20, 2026	200	203.39	203.39	206.75	196.13	1.26M
May 19, 2026	217.49	208.19	208.19	225.58	205.27	2.17M
May 18, 2026	196.16	208.51	208.51	210.27	195.81	2.01M
May 15, 2026	186.5	198.38	198.38	201.3	184.9	2.87M
May 14, 2026	180.42	183.46	183.46	187.4	177.04	2.28M
May 13, 2026	179.25	179	179	180.37	173.25	2.02M
May 12, 2026	190.61	179.58	179.58	193.8	178.8	2.72M
May 11, 2026	196.52	191.34	191.34	206.21	188.64	2.7M
May 08, 2026	185.95	197.34	197.34	198.09	180.5	6.5M
May 07, 2026	243.01	243.72	243.72	249.99	240.42	2.53M
May 06, 2026	240.03	235.16	235.16	240.4	228.91	1.49M
May 05, 2026	251	246.08	246.08	252	239.43	1.14M
May 04, 2026	235.25	247.43	247.43	255	235.25	1.54M
May 01, 2026	235.42	239.89	239.89	248.05	231.28	1.54M
April 30, 2026	221	221.76	221.76	224.79	215.06	859,640
April 29, 2026	222.4	227.25	227.25	228.13	220.78	653,118
April 28, 2026	229.44	225.97	225.97	238	225.7	896,925
April 27, 2026	226.05	225.07	225.07	232.59	221.84	913,010
April 24, 2026	218.48	223.32	223.32	224.43	216.04	870,365
April 23, 2026	214.66	214.69	214.69	216.85	206.86	1.9M
April 22, 2026	230.7	232.75	232.75	238.71	227.07	1.05M
April 21, 2026	230.72	230.46	230.46	243.62	226.08	1.61M
April 20, 2026	221.44	229.88	229.88	230	221	1.23M
April 17, 2026	229.56	222.49	222.49	230.32	219.74	1.41M
April 16, 2026	228.78	222.98	222.98	234.03	218.86	1.68M
April 15, 2026	212.32	218.62	218.62	223.19	207.85	2.22M
April 14, 2026	209.58	206.44	206.44	216.12	202.34	1.73M
April 13, 2026	193	205.28	205.28	207.38	192.75	1.88M
April 10, 2026	204.23	192.26	192.26	206.12	187.45	3.13M
April 09, 2026	216.05	205.04	205.04	219.52	198.51	3.23M
April 08, 2026	238.51	217.98	217.98	239	216.89	2.35M
April 07, 2026	241.46	227.61	227.61	247.39	226.01	1.41M
April 06, 2026	245.45	245.14	245.14	248.05	239.05	607,573
April 02, 2026	240	244.67	244.67	248.85	236	800,615
April 01, 2026	244.79	242.79	242.79	247.43	234.44	875,320
March 31, 2026	239.69	244.1	244.1	249	237.32	874,055
March 30, 2026	232.31	237.81	237.81	242.06	231	858,976
March 27, 2026	239.47	230.79	230.79	239.47	229.01	1.16M
March 26, 2026	236.99	245.07	245.07	249	235.17	896,597
March 25, 2026	245.73	238.07	238.07	248.23	232.68	1.51M
March 24, 2026	257.15	237.94	237.94	257.37	235.73	1.86M
March 23, 2026	260.09	261.15	261.15	266.6	256.99	1M
March 20, 2026	257.64	258.81	258.81	262.97	249.14	1.12M
March 19, 2026	263.16	262.32	262.32	273.55	255.79	798,622
March 18, 2026	260.8	262.11	262.11	269.44	259.43	1.05M
March 17, 2026	262.75	265.55	265.55	278.25	262.39	951,535
March 16, 2026	263.48	264.56	264.56	267.89	259.01	781,646
March 13, 2026	258.19	264.3	264.3	268.76	257.18	1.11M
March 12, 2026	262.99	257.63	257.63	275.43	256.42	1.41M
March 11, 2026	274.56	259.1	259.1	279.04	255.33	1.49M
March 10, 2026	283.64	269.32	269.32	284.99	264.09	2.16M
March 09, 2026	288.5	286.84	286.84	295.33	282.5	1.47M