Get the Stockscreener App
668.76
1.17%
-8.305
After Hours:
688.32
19.56
+2.92%
Hubspot Inc Stock (HUBS) Price History
The historical daily chart and data for Hubspot Inc stock (HUBS), show that the latest closing stock price as of November 18, 2024, is $668.76.
- Hubspot Inc all-time high stock price is $866.00, occurred on November 17, 2021.
- The lowest Hubspot Inc stock price recorded was $25.79 on October 13, 2014. Since then, Hubspot Inc's stock price has risen over 2,493% to $668.76 now.
- The 52-week high stock price for HUBS is $724.61, representing a 8.35% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for HUBS is $434.84, indicating a -34.98% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Hubspot Inc (HUBS) stock in the beginning of 2023 was $607.31. The stock closed the year at $289.13, a loss of over -52.39% for the year.
The table below shows more information about HUBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $681.4 | $667.9 | $13.45 | 333,147.0 | -1.16% |
| Nov 15, 2024 | $687.3 | $670.0 | $17.29 | 456,229.0 | -2.76% |
| Nov 14, 2024 | $696.9 | $675.9 | $21.06 | 639,441.0 | -0.55% |
| Nov 13, 2024 | $724.6 | $698.7 | $25.95 | 836,802.0 | -0.17% |
| Nov 12, 2024 | $702.8 | $673.4 | $29.39 | 843,294.0 | +3.02% |
| Nov 11, 2024 | $688.6 | $658.0 | $30.56 | 683,282.0 | +3.69% |
| Nov 08, 2024 | $665.3 | $630.1 | $35.25 | 938,550.0 | +1.85% |
| Nov 07, 2024 | $661.7 | $625.1 | $36.66 | 1,521,560.0 | +7.83% |
| Nov 06, 2024 | $603.0 | $584.6 | $18.35 | 879,417.0 | +3.37% |
| Nov 05, 2024 | $584.5 | $568.8 | $15.75 | 454,708.0 | +2.43% |
| Nov 04, 2024 | $570.3 | $564.2 | $6.11 | 482,510.0 | -0.12% |
| Nov 01, 2024 | $575.0 | $560.2 | $14.80 | 473,846.0 | +1.88% |
| Oct 31, 2024 | $562.8 | $551.7 | $11.13 | 328,090.0 | -1.13% |
| Oct 30, 2024 | $570.6 | $560.0 | $10.65 | 258,014.0 | -0.37% |
| Oct 29, 2024 | $568.6 | $556.7 | $11.88 | 250,546.0 | +0.92% |
| Oct 28, 2024 | $569.0 | $556.6 | $12.38 | 388,763.0 | -1.34% |
| Oct 25, 2024 | $567.5 | $554.9 | $12.59 | 418,896.0 | +2.05% |
| Oct 24, 2024 | $557.5 | $541.5 | $15.96 | 514,989.0 | +4.21% |
| Oct 23, 2024 | $535.4 | $524.7 | $10.70 | 277,390.0 | +0.06% |
| Oct 22, 2024 | $532.2 | $526.2 | $6.05 | 170,398.0 | -0.24% |
| Oct 21, 2024 | $538.9 | $529.9 | $8.98 | 210,053.0 | -0.79% |
Hubspot Inc Stock (HUBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hubspot Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HUBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hubspot Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hubspot Inc Stock (HUBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $724.6 | $560.2 | $164.4 | 8,875,933.0 | +20.63% |
| Oct, 2024 | $570.6 | $510.1 | $60.53 | 8,230,297.0 | +4.36% |
| Sep, 2024 | $547.2 | $486.2 | $60.99 | 8,920,645.0 | +6.52% |
| Aug, 2024 | $507.6 | $434.8 | $72.77 | 13,051,291.0 | +0.41% |
| Jul, 2024 | $596.2 | $455.0 | $141.2 | 21,429,902.0 | -15.73% |
| Jun, 2024 | $620.0 | $550.9 | $69.09 | 12,722,741.0 | -3.48% |
| May, 2024 | $656.5 | $581.7 | $74.72 | 17,878,650.0 | +1.02% |
| Apr, 2024 | $693.9 | $604.6 | $89.28 | 14,716,918.0 | -3.46% |
| Mar, 2024 | $637.9 | $589.2 | $48.75 | 7,517,150.0 | +1.25% |
| Feb, 2024 | $660.0 | $578.1 | $81.94 | 10,291,986.0 | +1.28% |
| Jan, 2024 | $635.7 | $527.0 | $108.7 | 7,951,660.0 | +5.25% |
Hubspot Inc Stock (HUBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $593.5 | $485.8 | $107.8 | 8,252,175.0 | +17.53% |
| Nov, 2023 | $508.3 | $408.6 | $99.67 | 15,739,281.0 | +16.56% |
| Oct, 2023 | $505.3 | $407.2 | $98.06 | 14,868,557.0 | -13.96% |
| Sep, 2023 | $558.6 | $466.1 | $92.51 | 8,334,056.0 | -9.88% |
| Aug, 2023 | $579.1 | $477.5 | $101.6 | 13,131,727.0 | -5.86% |
| Jul, 2023 | $581.4 | $497.0 | $84.37 | 8,539,071.0 | +9.11% |
| Jun, 2023 | $535.9 | $491.8 | $44.10 | 10,924,682.0 | +2.72% |
| May, 2023 | $521.7 | $408.6 | $113.2 | 14,952,592.0 | +23.05% |
| Apr, 2023 | $429.5 | $390.2 | $39.30 | 9,508,094.0 | -1.82% |
| Mar, 2023 | $431.6 | $356.1 | $75.53 | 13,094,324.0 | +10.83% |
| Feb, 2023 | $418.4 | $342.3 | $76.07 | 17,370,122.0 | +11.48% |
| Jan, 2023 | $362.5 | $268.0 | $94.53 | 14,553,091.0 | +20.02% |
Hubspot Inc Stock (HUBS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $322.3 | $265.7 | $56.55 | 12,451,574.0 | -4.59% |
| Nov, 2022 | $321.4 | $250.0 | $71.44 | 19,610,336.0 | +2.18% |
| Oct, 2022 | $305.9 | $245.0 | $60.85 | 14,362,885.0 | +9.79% |
| Sep, 2022 | $339.9 | $263.2 | $76.70 | 16,495,548.0 | -19.86% |
| Aug, 2022 | $412.5 | $297.3 | $115.2 | 14,185,097.0 | +9.43% |
| Jul, 2022 | $335.8 | $257.2 | $78.54 | 15,153,633.0 | +2.44% |
| Jun, 2022 | $381.2 | $278.5 | $102.7 | 13,050,955.0 | -10.97% |
| May, 2022 | $393.8 | $295.5 | $98.22 | 20,598,397.0 | -11.00% |
| Apr, 2022 | $514.3 | $367.1 | $147.2 | 11,861,104.0 | -20.11% |
| Mar, 2022 | $547.0 | $378.9 | $168.1 | 15,450,341.0 | -9.54% |
| Feb, 2022 | $596.2 | $446.9 | $149.3 | 15,777,649.0 | +7.41% |
| Jan, 2022 | $659.2 | $403.0 | $256.2 | 21,477,250.0 | -25.84% |
1.57%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):