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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	449.84	443.14	443.14	456.06	443.14	709,400
August 18, 2025	437.62	448.2	448.2	448.92	437	716,869
August 15, 2025	431.38	439.37	439.37	443.03	430.5	856,417
August 14, 2025	432.5	429.9	429.9	436.8	424	822,942
August 13, 2025	425.28	437.75	437.75	438.35	421.5	1.13M
August 12, 2025	421.18	423.78	423.78	431.17	418.77	1.61M
August 11, 2025	444.28	420.79	420.79	447.85	418.34	2M
August 08, 2025	463.13	449.72	449.72	469.46	444.53	1.29M
August 07, 2025	519.93	461.87	461.87	522.8	444.25	2.78M
August 06, 2025	496.07	492.62	492.62	503.72	490.21	1.47M
August 05, 2025	510.73	492.16	492.16	510.73	492	830,560
August 04, 2025	504.15	502.2	502.2	510.51	493.8	1.04M
August 01, 2025	510	498.51	498.51	511	496.35	679,172
July 31, 2025	539.68	519.65	519.65	541.53	516.63	831,149
July 30, 2025	550.13	538.23	538.23	550.13	532.57	778,446
July 29, 2025	561.92	548.33	548.33	566.01	546.45	655,760
July 28, 2025	562	559.23	559.23	568.16	556	405,700
July 25, 2025	554.96	559.66	559.66	562.66	554.96	601,552
July 24, 2025	564.3	552.16	552.16	567.83	548.56	559,004
July 23, 2025	551.5	560.9	560.9	564.73	546.62	611,842
July 22, 2025	549.89	549.72	549.72	555.95	545.32	686,205
July 21, 2025	545.2	546.64	546.64	557.66	540.03	943,600
July 18, 2025	529	542.41	542.41	542.76	526.18	676,204
July 17, 2025	541	528.6	528.6	546.1	526.97	927,395
July 16, 2025	531.49	541.53	541.53	541.53	526.3	603,036
July 15, 2025	543.07	528.91	528.91	544.39	527.84	685,802
July 14, 2025	525.82	538.6	538.6	544.38	524.5	852,160
July 11, 2025	552.75	524.27	524.27	553.51	519.96	1.23M
July 10, 2025	560.33	553.77	553.77	564.79	537.53	996,268
July 09, 2025	558.23	560.55	560.55	566.89	552.31	717,663
July 08, 2025	557.23	557.42	557.42	561.69	552.83	991,038
July 07, 2025	556.8	555.58	555.58	561.3	552.59	538,400
July 03, 2025	550	560.86	560.86	565.32	547.81	460,430
July 02, 2025	551.79	546.02	546.02	557.66	530.47	1.05M
July 01, 2025	555.02	557.86	557.86	558.21	543.21	644,269
June 30, 2025	555.32	556.63	556.63	559.96	552	522,210
June 27, 2025	550.58	550.63	550.63	553.36	542.42	1.01M
June 26, 2025	547.7	547.76	547.76	549.49	533.45	593,000
June 25, 2025	562.1	543.36	543.36	562.56	537	832,650
June 24, 2025	546.21	557.32	557.32	557.85	538.1	983,801
June 23, 2025	534.6	536.51	536.51	543.01	527.74	980,000
June 20, 2025	547.34	534.51	534.51	550.12	530.73	1.56M
June 18, 2025	555.77	544.46	544.46	559.2	535.21	795,900
June 17, 2025	548.03	554.85	554.85	555.54	543.09	840,904
June 16, 2025	555.5	549.57	549.57	559.2	547.29	884,321
June 13, 2025	561.52	554.59	554.59	563.1	551.42	805,958
June 12, 2025	573.36	569.82	569.82	578.51	567.31	1.22M
June 11, 2025	583	573.57	573.57	587	572.74	691,910
June 10, 2025	605	582.04	582.04	605.42	577.53	1.21M
June 09, 2025	609.28	606.06	606.06	610.61	598.32	508,230
June 06, 2025	606.16	609.4	609.4	609.4	598.55	593,435
June 05, 2025	601.54	602.61	602.61	611	598.88	488,456
June 04, 2025	597.34	599.29	599.29	603.71	590	354,100
June 03, 2025	593.48	600.11	600.11	600.12	583.85	525,100
June 02, 2025	587.62	592.02	592.02	597.18	576	541,869
May 30, 2025	582.28	589.9	589.9	590.67	567.28	1.42M
May 29, 2025	621.16	578.25	578.25	621.16	576.22	1.29M
May 28, 2025	618.67	616.92	616.92	626.93	616.45	490,396

HubSpot, Inc. (HUBS) NYSE