HUBS - HUBSPOT INC
229.88
7.390 3.215%
Share volume: 1,230,949
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$222.49
7.39
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $221.44 | $221.44 | $230.00 | $230.00 | $221.00 | $221.00 | $229.88 | $229.88 | 1,230,949 | $1,230,949.00 |
| 04-17-2026 | $229.56 | $229.56 | $230.32 | $230.32 | $219.74 | $219.74 | $222.49 | $222.49 | 1,411,675 | $1,411,675.00 |
| 04-16-2026 | $228.78 | $228.78 | $234.03 | $234.03 | $218.86 | $218.86 | $222.98 | $222.98 | 1,680,465 | $1,680,465.00 |
| 04-15-2026 | $212.32 | $212.32 | $223.19 | $223.19 | $207.85 | $207.85 | $218.62 | $218.62 | 2,219,218 | $2,219,218.00 |
| 04-14-2026 | $209.58 | $209.58 | $216.12 | $216.12 | $202.34 | $202.34 | $206.44 | $206.44 | 1,733,648 | $1,733,648.00 |
| 04-13-2026 | $193.00 | $193.00 | $207.38 | $207.38 | $192.75 | $192.75 | $205.28 | $205.28 | 1,881,905 | $1,881,905.00 |
| 04-10-2026 | $204.23 | $204.23 | $206.12 | $206.12 | $187.45 | $187.45 | $192.26 | $192.26 | 3,143,240 | $3,143,240.00 |
| 04-09-2026 | $216.05 | $216.05 | $219.52 | $219.52 | $198.51 | $198.51 | $205.04 | $205.04 | 3,298,462 | $3,298,462.00 |
| 04-08-2026 | $238.51 | $238.51 | $239.00 | $239.00 | $216.89 | $216.89 | $217.98 | $217.98 | 2,356,616 | $2,356,616.00 |
| 04-07-2026 | $241.46 | $241.46 | $247.39 | $247.39 | $226.01 | $226.01 | $227.61 | $227.61 | 1,408,956 | $1,408,956.00 |