Historical Data for HubSpot Inc. (HUBS)

$ 175.66   -5.19 (-2.87%) Volume: 582.71k 6:30 PM EST Feb 27, 2020
After Hours:  $ 170.00   -5.66 (-3.22%) Volume: 3.93k 7:08 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 172.59 181.385 171.25 175.66 582.7k -5.19 -2.87% 175.66 102.79m 13,913
02/26/20 179.04 183.37 178.21 180.85 577.14k 2.02 1.13% 180.85 104.45m 11,015
02/25/20 181.35 182.4826 175.43 178.83 629.88k -1.27 -0.71% 178.83 112.68m 14,720
02/24/20 175.20 181.13 171.56 180.10 917.64k -5.83 -3.14% 180.10 164.44m 17,303
02/21/20 193.41 193.45 185.01 185.93 568.33k -8.31 -4.28% 185.93 106.47m 10,362
02/20/20 197.81 200.14 190.50 194.24 441.06k -4.29 -2.16% 194.24 85.49m 9,823
02/19/20 198.15 201.375 197.34 198.53 428.57k 1.56 0.79% 198.53 85.45m 11,675
02/18/20 196.40 198.04 193.10 196.97 485.06k -0.81 -0.41% 196.97 95.14m 9,012
02/14/20 197.15 200.44 195.58 197.78 544.42k 0.44 0.22% 197.78 107.81m 10,548
02/13/20 180.00 201.49 180.00 197.34 1.82m 13.17 7.15% 197.34 357.72m 27,054
02/12/20 182.10 184.89 177.01 184.17 867.28k 2.27 1.25% 184.17 158.09m 14,809
02/11/20 184.94 185.07 180.895 181.90 404.45k -1.54 -0.84% 181.90 73.8m 8,220
02/10/20 179.08 184.71 178.90 183.44 539.62k 3.97 2.21% 183.44 98.76m 7,374
02/07/20 178.62 182.83 177.00 179.47 284.59k 0.23 0.13% 179.47 51.21m 6,122
02/06/20 177.52 179.6894 174.14 179.24 382.24k 2.06 1.16% 179.24 68.18m 7,899
02/05/20 187.78 187.78 176.74 177.18 522.66k -8.54 -4.60% 177.18 93.37m 11,284
02/04/20 184.48 186.72 184.01 185.72 471.77k 2.81 1.54% 185.72 87.51m 9,725
02/03/20 181.00 183.63 180.10 182.91 415.19k 1.97 1.09% 182.91 75.45m 8,380
01/31/20 183.10 183.46 178.75 180.94 335.61k -2.97 -1.61% 180.94 60.62m 8,319
01/30/20 181.07 185.48 180.75 183.91 601.12k 1.39 0.76% 183.91 110.12m 8,556
01/29/20 185.89 185.89 182.25 182.52 335.01k -1.89 -1.02% 182.52 61.54m 6,203
01/28/20 183.50 185.4077 182.45 184.41 210.87k 1.85 1.01% 184.41 38.87m 5,281