Historical Data for HubSpot Inc. (HUBS)

$ 231.33   -8.78 (-3.66%) Volume: 642.84k 4:00 PM EDT Aug 4, 2020
After Hours:  $ 231.32   -0.01 (-0.00%) Volume: 37.82k 6:46 PM EDT Aug 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 240.33 240.33 227.325 231.33 642.73k -8.78 -3.66% 231.33 149.57m 10,772
08/03/20 236.50 242.38 235.05 240.11 366.59k 5.50 2.34% 240.11 87.83m 8,382
07/31/20 234.86 234.86 226.13 234.61 346.63k 2.19 0.94% 234.61 80.22m 7,495
07/30/20 227.37 233.76 224.47 232.42 263.26k 0.14 0.06% 232.42 60.55m 6,650
07/29/20 227.01 234.23 225.20 232.28 294.89k 9.73 4.37% 232.28 68.41m 6,277
07/28/20 226.19 227.9199 222.48 222.55 146.24k -4.39 -1.93% 222.55 32.9m 3,823
07/27/20 224.96 227.46 221.63 226.94 237.55k 4.15 1.86% 226.94 53.51m 6,212
07/24/20 221.34 225.10 215.64 222.79 258.67k -1.42 -0.63% 222.79 57.33m 6,027
07/23/20 229.08 234.37 221.635 224.21 335.73k -6.96 -3.01% 224.21 76.1m 7,597
07/22/20 232.00 236.50 228.79 231.17 311.36k 0.55 0.24% 231.17 72.2m 6,382
07/21/20 231.90 233.395 226.76 230.62 431.51k 1.02 0.44% 230.62 99.63m 9,071
07/20/20 222.42 230.30 222.42 229.60 408.69k 9.54 4.34% 229.60 93.38m 8,445
07/17/20 217.23 221.175 214.735 220.06 322.81k 5.06 2.35% 220.06 70.75m 7,374
07/16/20 215.82 218.43 210.53 215.00 387.2k -1.36 -0.63% 215.00 83.23m 8,762
07/15/20 214.14 216.36 211.66 216.36 488.56k 4.37 2.06% 216.36 104.94m 9,737
07/14/20 215.10 218.19 205.07 211.99 958.03k -6.10 -2.80% 211.99 201.25m 18,588
07/13/20 238.17 240.39 216.55 218.09 529.17k -15.54 -6.65% 218.09 118.38m 12,762
07/10/20 237.97 238.37 231.01 233.63 396.51k -4.48 -1.88% 233.63 92.76m 8,438
07/09/20 242.09 243.58 231.54 238.11 428.83k -1.55 -0.65% 238.11 102.27m 9,837
07/08/20 230.16 239.67 228.49 239.66 626.17k 4.40 1.87% 239.66 148.34m 12,251
07/07/20 233.33 243.16 233.01 235.26 692.55k 0.13 0.06% 235.26 164.33m 14,525
07/06/20 236.10 242.625 233.3917 235.13 793.65k 2.60 1.12% 235.13 187.97m 14,046