HUBS - HUBSPOT INC
291.47
12.880 4.419%
Share volume: 1,828,607
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$278.59
12.88
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $281.57 | $281.57 | $297.00 | $297.00 | $281.24 | $281.24 | $291.47 | $291.47 | 1,828,607 | $1,828,607.00 |
| 03-04-2026 | $271.16 | $271.16 | $281.91 | $281.91 | $270.19 | $270.19 | $278.59 | $278.59 | 1,057,465 | $1,057,465.00 |
| 03-03-2026 | $259.09 | $259.09 | $279.95 | $279.95 | $255.00 | $255.00 | $275.37 | $275.37 | 1,680,588 | $1,680,588.00 |
| 03-02-2026 | $259.84 | $259.84 | $267.78 | $267.78 | $257.46 | $257.46 | $263.60 | $263.60 | 1,345,525 | $1,345,525.00 |
| 02-27-2026 | $258.05 | $258.05 | $264.91 | $264.91 | $252.00 | $252.00 | $264.51 | $264.51 | 2,359,665 | $2,359,665.00 |
| 02-26-2026 | $252.00 | $252.00 | $270.08 | $270.08 | $252.00 | $252.00 | $268.52 | $268.52 | 3,376,517 | $3,376,517.00 |
| 02-25-2026 | $231.50 | $231.50 | $246.04 | $246.04 | $224.01 | $224.01 | $245.70 | $245.70 | 1,849,799 | $1,849,799.00 |
| 02-24-2026 | $219.38 | $219.38 | $236.83 | $236.83 | $216.00 | $216.00 | $232.60 | $232.60 | 1,854,419 | $1,854,419.00 |
| 02-23-2026 | $225.00 | $225.00 | $225.00 | $225.00 | $214.14 | $214.14 | $217.36 | $217.36 | 2,113,426 | $2,113,426.00 |
| 02-20-2026 | $237.45 | $237.45 | $247.70 | $247.70 | $231.29 | $231.29 | $233.50 | $233.50 | 2,003,944 | $2,003,944.00 |