If you invested $1000 in HubSpot, Inc. (HUBS) 10 years ago, it would be worth $3,776.56 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $343.22, while $1000 invested 1 year ago would be worth $488.66. This corresponds to total returns of 277.66%, -65.68%, -51.13%, respectively, with annualized returns of 14.21%, -19.26%, -51.13%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 213.2 | 217.45 | 217.45 | 218.95 | 208.41 | 1.34M |
| September 30, 2026 | 199.25 | 204.98 | 204.98 | 208.95 | 199.25 | 1.52M |
| September 29, 2026 | 201.32 | 197.67 | 197.67 | 205 | 194.27 | 1.47M |
| September 28, 2026 | 200 | 202.84 | 202.84 | 204.29 | 190.03 | 2.45M |
| September 25, 2026 | 221.26 | 213.74 | 213.74 | 223.87 | 212.36 | 845,986 |
| September 24, 2026 | 229 | 221.56 | 221.56 | 233.49 | 219.2 | 964,792 |
| September 23, 2026 | 220.05 | 226.03 | 226.03 | 231.01 | 218 | 1.74M |
| September 22, 2026 | 221.01 | 217.88 | 217.88 | 229 | 210.41 | 2.04M |
| September 21, 2026 | 219.01 | 213.86 | 213.86 | 221.06 | 212.42 | 1.5M |
| September 18, 2026 | 230 | 216.12 | 216.12 | 230 | 215.27 | 8.99M |
| September 17, 2026 | 234.5 | 229.58 | 229.58 | 242.9 | 225.03 | 1.83M |
| September 16, 2026 | 239.34 | 236.46 | 236.46 | 245.37 | 234.62 | 1.35M |
| September 15, 2026 | 245.64 | 241.96 | 241.96 | 252.72 | 241.94 | 1.04M |
| September 11, 2026 | 222 | 225.33 | 225.33 | 228.51 | 222 | 826,640 |
| September 10, 2026 | 231.03 | 223.55 | 223.55 | 236.02 | 222.66 | 1.36M |
| September 09, 2026 | 239.43 | 230.19 | 230.19 | 243.36 | 230.19 | 1.53M |
| September 08, 2026 | 245.25 | 240.42 | 240.42 | 247.74 | 237.86 | 1.96M |
| September 04, 2026 | 247.1 | 247.6 | 247.6 | 250.84 | 240.1 | 703,609 |
| September 03, 2026 | 252.43 | 255.12 | 255.12 | 262.95 | 252.43 | 920,342 |
| September 02, 2026 | 248.11 | 245.51 | 245.51 | 254.79 | 243.67 | 1.28M |
| September 01, 2026 | 258.71 | 251.11 | 251.11 | 263.98 | 249.38 | 756,309 |
| August 31, 2026 | 258.22 | 261.36 | 261.36 | 265 | 257.82 | 1.19M |
| August 28, 2026 | 255.55 | 260.68 | 260.68 | 262.99 | 254.58 | 1.3M |
| August 27, 2026 | 244.35 | 255.83 | 255.83 | 257.41 | 243.11 | 1.54M |
| August 26, 2026 | 231.63 | 237.08 | 237.08 | 237.9 | 231.36 | 1.16M |
| August 25, 2026 | 239.84 | 237.69 | 237.69 | 246.15 | 234.13 | 1.43M |
| August 24, 2026 | 239.57 | 244.17 | 244.17 | 244.99 | 237.73 | 805,825 |
| 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 |