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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	355.82	355.35	355.35	360.96	344.41	1.16M
November 20, 2025	370.38	357.31	357.31	372	354.12	975,706
November 19, 2025	368.75	361.9	361.9	371.02	359.01	813,513
November 18, 2025	368.11	368.33	368.33	372.75	356.64	1.43M
November 17, 2025	394.03	369.1	369.1	394.9	368.04	1.14M
November 14, 2025	384	396.36	396.36	398.56	382.82	745,603
November 13, 2025	391.58	390.61	390.61	398.67	388.79	639,011
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

HubSpot, Inc. (HUBS) NYSE