HubSpot, Inc. HUBS
217.25 USD +1.41 (+0.65%)
Regular-session close
217.00 -0.25 -0.12%
After hours · Nov 13, 7:11 PM ET
211.85 Day range 221.83
170.28 52-week range 405.83
- YTD
- -45.86%
- 1 year
- -44.38%
HUBS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 216.65 | 221.83 | 211.85 | 217.25 | +1.41 | +0.65% | 1,448,390 |
| Nov 12, 2026 | 211.90 | 219.76 | 205.05 | 215.84 | +12.96 | +6.39% | 2,391,200 |
| Nov 11, 2026 | 198.80 | 203.15 | 196.16 | 202.88 | +5.89 | +2.99% | 897,800 |
| Nov 10, 2026 | 203.31 | 206.04 | 193.34 | 196.99 | -8.94 | -4.34% | 1,051,100 |
| Nov 9, 2026 | 196.52 | 208.49 | 196.52 | 205.93 | +5.32 | +2.65% | 1,271,700 |
| Nov 6, 2026 | 201.00 | 202.85 | 188.25 | 200.61 | -4.35 | -2.12% | 2,127,100 |
| Nov 5, 2026 | 220.65 | 224.75 | 202.98 | 204.96 | -11.68 | -5.39% | 3,372,500 |
| Nov 4, 2026 | 230.09 | 237.24 | 215.55 | 216.64 | -9.53 | -4.21% | 4,268,800 |
| Nov 3, 2026 | 227.72 | 235.67 | 224.00 | 226.17 | -7.32 | -3.14% | 1,450,700 |
| Nov 2, 2026 | 233.82 | 242.40 | 230.34 | 233.49 | -1.38 | -0.59% | 818,500 |
| Oct 30, 2026 | 241.45 | 243.99 | 232.49 | 234.87 | -4.70 | -1.96% | 966,900 |
| Oct 29, 2026 | 234.89 | 242.01 | 229.51 | 239.57 | -9.40 | -3.78% | 830,100 |
| Oct 28, 2026 | 248.18 | 257.22 | 246.38 | 248.97 | -1.82 | -0.73% | 1,034,400 |
| Oct 27, 2026 | 256.80 | 262.19 | 250.62 | 250.79 | -13.20 | -5.00% | 693,800 |
| Oct 26, 2026 | 270.88 | 271.60 | 257.89 | 263.99 | -6.89 | -2.54% | 822,400 |
| Oct 23, 2026 | 267.52 | 271.54 | 262.27 | 270.88 | +3.69 | +1.38% | 873,900 |
| Oct 22, 2026 | 253.80 | 268.60 | 253.42 | 267.19 | +17.29 | +6.92% | 1,364,300 |
| Oct 21, 2026 | 250.41 | 254.90 | 247.00 | 249.90 | -0.86 | -0.34% | 639,100 |
| Oct 20, 2026 | 240.01 | 252.32 | 239.57 | 250.76 | +16.13 | +6.87% | 1,146,600 |
| Oct 19, 2026 | 229.63 | 234.87 | 227.11 | 234.63 | +3.69 | +1.60% | 682,200 |
| Oct 16, 2026 | 241.86 | 243.10 | 224.88 | 230.94 | -7.97 | -3.34% | 1,000,100 |
| Oct 15, 2026 | 229.95 | 244.39 | 229.95 | 238.91 | +12.68 | +5.60% | 1,157,500 |
| Oct 14, 2026 | 221.23 | 228.70 | 220.26 | 226.23 | +4.95 | +2.24% | 1,431,600 |
| Oct 13, 2026 | 224.00 | 230.86 | 220.18 | 221.28 | -2.09 | -0.94% | 786,000 |
| Oct 12, 2026 | 229.46 | 234.00 | 220.87 | 223.37 | -4.93 | -2.16% | 878,800 |
| Oct 9, 2026 | 233.74 | 235.59 | 227.02 | 228.30 | -3.54 | -1.53% | 1,460,700 |
| Oct 8, 2026 | 220.17 | 232.57 | 219.00 | 231.84 | +11.57 | +5.25% | 1,891,700 |
| Oct 7, 2026 | 216.61 | 222.29 | 214.02 | 220.27 | +3.18 | +1.46% | 1,070,000 |
| Oct 6, 2026 | 219.59 | 222.86 | 215.13 | 217.09 | -3.52 | -1.60% | 1,184,800 |
| Oct 5, 2026 | 212.51 | 221.21 | 212.12 | 220.61 | +6.08 | +2.83% | 1,073,100 |
| Oct 2, 2026 | 218.10 | 219.37 | 209.50 | 214.53 | -2.92 | -1.34% | 1,231,300 |
| Oct 1, 2026 | 213.20 | 218.95 | 208.41 | 217.45 | +12.47 | +6.08% | 1,357,700 |
| Sep 30, 2026 | 199.25 | 208.95 | 199.25 | 204.98 | +7.31 | +3.70% | 1,528,800 |
| Sep 29, 2026 | 201.32 | 205.00 | 194.27 | 197.67 | -5.17 | -2.55% | 1,470,200 |
| Sep 28, 2026 | 200.00 | 204.29 | 190.03 | 202.84 | -10.90 | -5.10% | 2,476,700 |
| Sep 25, 2026 | 221.26 | 223.87 | 212.36 | 213.74 | -7.82 | -3.53% | 869,900 |
| Sep 24, 2026 | 229.00 | 233.49 | 219.20 | 221.56 | -4.47 | -1.98% | 965,000 |
| Sep 23, 2026 | 220.05 | 231.01 | 218.00 | 226.03 | +8.15 | +3.74% | 1,745,400 |
| Sep 22, 2026 | 221.01 | 229.00 | 210.41 | 217.88 | +4.02 | +1.88% | 2,047,500 |
| Sep 21, 2026 | 219.01 | 221.06 | 212.41 | 213.86 | -2.26 | -1.05% | 1,548,600 |
| Sep 18, 2026 | 230.00 | 230.00 | 215.27 | 216.12 | -13.46 | -5.86% | 8,986,600 |
| Sep 17, 2026 | 234.50 | 242.90 | 225.03 | 229.58 | -6.88 | -2.91% | 1,834,800 |
| Sep 16, 2026 | 239.34 | 245.37 | 234.62 | 236.46 | -5.50 | -2.27% | 1,352,400 |
| Sep 15, 2026 | 245.64 | 252.71 | 241.94 | 241.96 | -8.65 | -3.45% | 1,054,300 |
| Sep 14, 2026 | 235.81 | 251.02 | 234.00 | 250.61 | +25.28 | +11.22% | 1,475,400 |
| Sep 11, 2026 | 222.00 | 228.51 | 222.00 | 225.33 | +1.78 | +0.80% | 827,000 |
| Sep 10, 2026 | 231.03 | 236.02 | 222.66 | 223.55 | -6.64 | -2.88% | 1,359,000 |
| Sep 9, 2026 | 239.43 | 243.35 | 230.19 | 230.19 | -10.23 | -4.26% | 1,552,200 |
| Sep 8, 2026 | 245.25 | 247.74 | 237.86 | 240.42 | -7.18 | -2.90% | 1,960,000 |
| Sep 4, 2026 | 247.10 | 250.84 | 240.10 | 247.60 | -7.52 | -2.95% | 705,500 |
| Sep 3, 2026 | 252.43 | 262.95 | 252.43 | 255.12 | +9.61 | +3.91% | 934,600 |
| Sep 2, 2026 | 248.11 | 254.79 | 243.67 | 245.51 | -5.60 | -2.23% | 1,283,800 |
| Sep 1, 2026 | 258.71 | 263.98 | 249.38 | 251.11 | -10.25 | -3.92% | 780,700 |
| Aug 31, 2026 | 258.22 | 265.00 | 257.82 | 261.36 | +0.68 | +0.26% | 1,190,900 |
| Aug 28, 2026 | 255.55 | 262.99 | 254.57 | 260.68 | +4.85 | +1.90% | 1,299,800 |
| Aug 27, 2026 | 244.35 | 257.41 | 243.11 | 255.83 | +18.75 | +7.91% | 1,538,200 |
| Aug 26, 2026 | 231.63 | 237.90 | 231.36 | 237.08 | -0.61 | -0.26% | 1,161,600 |
| Aug 25, 2026 | 239.84 | 246.15 | 234.13 | 237.69 | -6.48 | -2.65% | 1,427,100 |
| Aug 24, 2026 | 239.57 | 244.99 | 237.73 | 244.17 | +4.16 | +1.73% | 806,500 |
| Aug 21, 2026 | 237.67 | 245.51 | 232.02 | 240.01 | +0.15 | +0.06% | 942,100 |
| Aug 20, 2026 | 241.99 | 244.08 | 236.00 | 239.86 | -1.79 | -0.74% | 993,900 |
| Aug 19, 2026 | 225.56 | 243.63 | 224.30 | 241.65 | +15.41 | +6.81% | 2,177,800 |
| Aug 18, 2026 | 219.50 | 229.98 | 217.68 | 226.24 | +11.07 | +5.14% | 1,544,300 |
| Aug 17, 2026 | 221.30 | 223.26 | 214.80 | 215.17 | -8.97 | -4.00% | 1,310,000 |
| Aug 14, 2026 | 240.51 | 241.54 | 223.61 | 224.14 | -16.37 | -6.81% | 1,670,400 |
65 days, newest first. Daily bars as drawn on the HUBS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.