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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	237.45	233.5	233.5	247.7	231.29	2M
February 19, 2026	248.92	239.37	239.37	251.99	239.07	1.44M
February 18, 2026	246.81	250.14	250.14	251.02	243.22	1.5M
February 17, 2026	251.64	247.31	247.31	256.65	235	2.44M
February 13, 2026	235.91	243.85	243.85	253.5	235.91	4.04M
February 12, 2026	227.65	228.95	228.95	245.03	213.09	7.13M
February 11, 2026	230.47	209.28	209.28	232	207.2	3.45M
February 10, 2026	232.48	231.95	231.95	240.88	227.43	2.58M
February 09, 2026	223.94	231.08	231.08	236.34	215	1.71M
February 06, 2026	226.32	232.58	232.58	237.05	223.89	2.28M
February 05, 2026	243	223.49	223.49	248.83	223.01	2.29M
February 04, 2026	241.05	243.93	243.93	251.79	227.78	2.68M
February 03, 2026	256.29	244.93	244.93	263.43	236.39	3.23M
February 02, 2026	282.25	274.06	274.06	284.73	270.46	1.43M
January 30, 2026	285	280	280	289.17	277.49	1.96M
January 29, 2026	302.25	281.53	281.53	302.25	276.73	3.48M
January 28, 2026	325.86	317.11	317.11	329.17	314	938,116
January 27, 2026	332	319.66	319.66	335.29	314.63	953,651
January 26, 2026	324.23	328.99	328.99	332	323.1	833,249
January 23, 2026	321.12	322.78	322.78	330.99	320.01	1.07M
January 22, 2026	303	319.5	319.5	320	302.51	1.23M
January 21, 2026	303.8	302.32	302.32	312.5	300.09	1.22M
January 20, 2026	305.33	304.79	304.79	311.81	302	1.21M
January 16, 2026	329	311.88	311.88	329	309	1.97M
January 15, 2026	346.14	329.24	329.24	349.57	328.68	1.42M
January 14, 2026	356.64	345.3	345.3	357.65	341.81	1.54M
January 13, 2026	377.83	358.89	358.89	383.4	353.29	996,116
January 12, 2026	371.6	375.96	375.96	379.4	365.17	708,216
January 09, 2026	373.15	371.56	371.56	377.76	365.63	921,207
January 08, 2026	393.76	369.9	369.9	397	369.73	762,607
January 07, 2026	397.45	398.22	398.22	405.11	396	1.06M
January 06, 2026	380.13	396	396	398.31	376.22	712,298
January 05, 2026	383.71	379.62	379.62	393.65	379.41	857,200
January 02, 2026	399	382.23	382.23	401.6	375.25	694,587
December 31, 2025	402.47	401.3	401.3	405.27	398.67	360,300
December 30, 2025	397.68	405.83	405.83	406.94	396.69	638,652
December 29, 2025	396.16	399.37	399.37	402.82	394.95	463,874
December 26, 2025	397.86	398.16	398.16	400.37	396.2	214,303
December 24, 2025	397	397.6	397.6	399.91	393.55	173,400
December 23, 2025	396.87	397	397	398.79	386.42	753,615
December 22, 2025	391.25	401	401	403	390.01	596,576
December 19, 2025	389.16	389.46	389.46	392.74	381.46	1.31M
December 18, 2025	388.24	390	390	405	383.2	1.27M
December 17, 2025	376.12	387.58	387.58	388.53	374.99	1.2M
December 16, 2025	366.99	370.35	370.35	375	360.83	878,348
December 15, 2025	372.7	364.85	364.85	374.5	360.4	1.06M
December 12, 2025	386.24	375.94	375.94	387.85	372.81	871,952
December 11, 2025	389.35	387.19	387.19	396.84	385.37	449,863
December 10, 2025	386	392.47	392.47	394.24	383.45	774,798
December 09, 2025	381	385.8	385.8	392.74	381	570,485
December 08, 2025	380.21	385.21	385.21	386.3	379.05	552,613
December 05, 2025	372.46	379.85	379.85	387.06	372.05	588,761
December 04, 2025	380.83	377.04	377.04	381.47	369.63	591,172
December 03, 2025	370.51	374.97	374.97	375.21	364	750,100
December 02, 2025	373.4	373.32	373.32	381.7	372.11	711,141
December 01, 2025	363.66	373.4	373.4	376.08	361.35	702,310
November 28, 2025	364.59	367.32	367.32	371.01	362.64	285,433
November 26, 2025	368.45	361.81	361.81	369.15	360.66	589,100
November 25, 2025	356.85	371.51	371.51	373.54	356.85	723,265
November 24, 2025	355.19	356.5	356.5	357.99	350.26	798,343

HubSpot, Inc. (HUBS) NYSE