HubSpot, Inc. - HUBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	398.03	394.74	394.74	405	394.12	735,800
November 11, 2025	386.73	395.04	395.04	400.56	386.73	787,500
November 10, 2025	394.95	386.35	386.35	398.4	379.76	1.29M
November 07, 2025	390.54	398.4	398.4	405.85	390.13	1.25M
November 06, 2025	402.9	394.95	394.95	409.31	375.01	3.21M
November 05, 2025	472.68	464.71	464.71	476.64	458	1.23M
November 04, 2025	478	471.99	471.99	484.23	465.21	780,800
November 03, 2025	492.4	494.58	494.58	497.96	480.93	769,763
October 31, 2025	476.08	491.92	491.92	493.96	475.5	1.03M
October 30, 2025	466.39	477.62	477.62	483.82	464.43	822,739
October 29, 2025	472.61	466.12	466.12	474.65	460.1	553,994
October 28, 2025	470.32	469.3	469.3	475.62	468.19	365,944
October 27, 2025	474.64	471.94	471.94	478.38	470.31	470,320
October 24, 2025	480.23	469.67	469.67	485	469.37	407,992
October 23, 2025	470.25	475.8	475.8	476.1	468.82	405,501
October 22, 2025	473.14	469.5	469.5	479.13	468.1	525,014
October 21, 2025	446.98	478.01	478.01	480	445.22	858,022
October 20, 2025	440.04	451.58	451.58	455.51	439.5	547,456
October 17, 2025	431.49	436.82	436.82	442.35	430	569,699
October 16, 2025	448.55	432.7	432.7	463	432.38	715,100
October 15, 2025	467.27	445.44	445.44	468.81	444.16	659,543
October 14, 2025	444.3	456.58	456.58	461.98	442.34	596,519
October 13, 2025	442.57	449.88	449.88	453.51	440.15	634,512
October 10, 2025	456.45	439.66	439.66	457.35	436.86	982,900
October 09, 2025	456.65	452.99	452.99	460	450	815,624
October 08, 2025	452.1	459.56	459.56	459.77	446.26	756,824
October 07, 2025	460.05	450.37	450.37	468.4	432.78	1.17M
October 06, 2025	453.64	463.59	463.59	503	443.24	2.29M
October 03, 2025	447.9	451.87	451.87	458.9	447.11	896,469
October 02, 2025	443.06	445.16	445.16	449.1	436	1.15M
October 01, 2025	472.55	440.25	440.25	477.04	423.11	3.42M
September 30, 2025	517.66	467.8	467.8	521.19	462	2.09M
September 29, 2025	517.91	519.88	519.88	524.63	515.66	572,113
September 26, 2025	506.63	517.76	517.76	518.92	504	461,358
September 25, 2025	510.1	506.68	506.68	514.33	503.25	511,429
September 24, 2025	519.77	515.35	515.35	525.48	509.82	607,200
September 23, 2025	520.59	513.14	513.14	522.79	510.94	636,357
September 22, 2025	512.15	522.97	522.97	525.51	509.36	522,539
September 19, 2025	514.22	518.84	518.84	521.54	509.11	969,547
September 18, 2025	512.81	513.12	513.12	520.47	509.88	672,122
September 17, 2025	506.05	507.3	507.3	517.08	502.22	616,007
September 16, 2025	506.52	502.55	502.55	506.52	498.55	620,373
September 15, 2025	495	508.14	508.14	510.94	492.25	643,315
September 12, 2025	496.62	491.48	491.48	497.76	489.68	446,717
September 11, 2025	493.02	496.79	496.79	501.51	490.15	582,847
September 10, 2025	500	489.18	489.18	508.63	488.41	814,511
September 09, 2025	496.18	502.29	502.29	505	496.18	922,340
September 08, 2025	490	498.53	498.53	502.42	486.6	894,443
September 05, 2025	475.86	487.53	487.53	492.15	470.51	1.13M
September 04, 2025	462.48	464.31	464.31	469.23	453.03	1.06M
September 03, 2025	477.21	472.71	472.71	479.9	465.12	819,500
September 02, 2025	470.52	471.54	471.54	475.02	462.27	628,296
August 29, 2025	477.44	483.17	483.17	485.52	476.77	795,509
August 28, 2025	473.69	476.34	476.34	482.25	471.71	870,129
August 27, 2025	460.5	469.48	469.48	469.68	460.49	775,292
August 26, 2025	465.59	457.32	457.32	470.31	456.51	799,037
August 25, 2025	475.04	467.92	467.92	476.62	466.51	532,786
August 22, 2025	454.91	474.3	474.3	476.38	454.91	896,024
August 21, 2025	450.45	455.97	455.97	458.46	446.21	929,055
August 20, 2025	441.18	453.69	453.69	455.27	439.49	1.18M

HubSpot, Inc. (HUBS) NYSE