Historical Data for HubSpot Inc. (HUBS)

$ 304.34   -3.72 (-1.21%) Volume: 36.98k 10:29 AM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 307.53 310.2699 304.01 304.34 36.98k -3.72 -1.21% 304.34 11.36m 1,004
10/21/20 312.13 313.13 304.01 308.06 326.62k -1.73 -0.56% 308.06 100.65m 7,266
10/20/20 310.00 314.7638 309.2001 309.79 208.22k -1.85 -0.59% 309.79 64.77m 6,157
10/19/20 319.04 319.6631 310.2001 311.64 240.5k 0.38 0.12% 311.64 75.63m 8,471
10/16/20 316.25 318.97 309.90 311.26 192.73k -0.93 -0.30% 311.26 60.41m 7,058
10/15/20 305.02 313.38 304.10 312.19 272.48k -1.17 -0.37% 312.19 84.25m 10,163
10/14/20 323.80 325.44 310.08 313.36 270.47k -5.97 -1.87% 313.36 85.35m 9,423
10/13/20 322.00 326.25 318.59 319.33 478.98k -3.41 -1.06% 319.33 154.08m 12,228
10/12/20 328.99 330.7158 319.25 322.74 393.14k 1.17 0.36% 322.74 127.16m 11,959
10/09/20 313.02 322.71 313.02 321.57 490.52k 11.84 3.82% 321.57 157.05m 14,725
10/08/20 311.83 311.83 302.3546 309.73 432.56k 5.12 1.68% 309.73 133.5m 14,214
10/07/20 299.00 305.98 295.54 304.61 496.99k 11.27 3.84% 304.61 150.64m 9,599
10/06/20 289.51 299.9199 289.51 293.34 459.89k 3.82 1.32% 293.34 135.92m 12,010
10/05/20 287.44 293.33 286.03 289.52 473.05k 4.07 1.43% 289.52 137.04m 9,232
10/02/20 288.25 291.00 281.57 285.45 584.77k -7.99 -2.72% 285.45 167.59m 15,230
10/01/20 296.19 298.09 289.24 293.44 473.2k 1.21 0.41% 293.44 139.24m 11,790
09/30/20 298.18 299.36 289.06 292.23 396.28k -7.36 -2.46% 292.23 116.61m 10,316
09/29/20 302.19 303.8633 297.65 299.59 285.3k -2.27 -0.75% 299.59 85.73m 7,921
09/28/20 296.55 303.67 295.46 301.86 388.71k 7.83 2.66% 301.86 116.72m 10,617
09/25/20 283.85 297.10 280.805 294.03 428.21k 10.85 3.83% 294.03 125.11m 10,509
09/24/20 279.55 286.825 272.28 283.18 447.12k 0.01 0.00% 283.18 126.21m 9,778
09/23/20 286.20 293.42 282.50 283.17 636.51k 0.99 0.35% 283.17 183.11m 14,752
09/22/20 285.00 285.515 275.37 282.18 487.16k -2.50 -0.88% 282.18 136.61m 11,476