Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

633.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 500.00 508.29 488.26 493.93 959,535 -2.59(-0.52%)
Nov 29, 2023 482.01 499.15 482.01 496.52 822,129 +20.93(+4.40%)
Nov 28, 2023 462.55 476.88 462.55 475.59 355,639 +10.17(+2.19%)
Nov 27, 2023 466.64 472.89 465.25 465.42 298,247 -2.33(-0.50%)
Nov 24, 2023 466.11 468.15 462.79 467.75 126,352 +0.06(+0.01%)
Nov 22, 2023 476.22 476.22 467.01 467.69 323,823 -3.91(-0.83%)
Nov 21, 2023 466.80 476.94 465.99 471.60 343,852 -3.86(-0.81%)
Nov 20, 2023 470.55 481.77 470.00 475.46 460,320 +6.84(+1.46%)
Nov 17, 2023 464.50 469.87 459.63 468.62 484,390 +2.95(+0.63%)
Nov 16, 2023 468.00 472.31 462.03 465.67 541,533 -2.65(-0.57%)
Nov 15, 2023 457.02 469.89 456.50 468.32 960,853 +13.02(+2.86%)
Nov 14, 2023 444.30 457.62 444.30 455.30 785,321 +23.57(+5.46%)
Nov 13, 2023 428.00 436.48 425.07 431.73 553,554 +2.81(+0.66%)
Nov 10, 2023 413.95 429.57 413.95 428.92 727,140 +13.80(+3.32%)
Nov 09, 2023 465.00 465.00 413.07 415.12 2,009,420 -27.03(-6.11%)
Nov 08, 2023 437.36 444.98 435.21 442.15 1,148,662 +4.26(+0.97%)
Nov 07, 2023 429.00 446.86 427.35 437.89 1,521,473 +17.39(+4.14%)
Nov 06, 2023 427.56 427.56 414.54 420.50 732,871 -2.39(-0.57%)
Nov 03, 2023 418.87 422.91 408.62 422.89 1,325,445 +1.15(+0.27%)
Nov 02, 2023 433.20 435.59 415.78 421.74 834,622 +0.62(+0.15%)
Nov 01, 2023 422.06 425.64 409.50 421.12 462,242 -2.65(-0.63%)
Oct 31, 2023 420.00 426.15 414.25 423.77 504,371 +8.13(+1.96%)
Oct 30, 2023 421.17 421.44 411.22 415.64 425,931 -0.63(-0.15%)
Oct 27, 2023 417.72 422.16 410.00 416.27 447,106 +5.34(+1.30%)
Oct 26, 2023 417.75 422.42 407.23 410.93 983,465 -0.76(-0.18%)
Oct 25, 2023 429.03 429.50 411.19 411.69 578,074 -21.81(-5.03%)
Oct 24, 2023 433.17 437.83 423.58 433.50 448,676 +2.48(+0.58%)
Oct 23, 2023 426.49 437.23 424.04 431.02 595,519 +1.95(+0.45%)
Oct 20, 2023 444.40 444.40 425.20 429.07 821,321 -15.76(-3.54%)
Oct 19, 2023 451.98 452.75 442.33 444.83 427,180 -0.57(-0.13%)
Oct 18, 2023 458.32 465.05 442.82 445.40 864,213 -23.34(-4.98%)
Oct 17, 2023 457.66 474.98 457.66 468.74 353,930 -0.42(-0.09%)
Oct 16, 2023 458.32 471.83 456.38 469.16 321,671 +12.89(+2.83%)
Oct 13, 2023 464.06 466.62 451.61 456.27 515,934 -0.12(-0.03%)
Oct 12, 2023 457.05 463.63 448.52 456.39 579,608 +0.94(+0.21%)
Oct 11, 2023 450.02 464.20 445.87 455.45 1,664,722 -12.35(-2.64%)
Oct 10, 2023 487.54 500.30 467.30 467.80 1,481,116 -20.18(-4.14%)
Oct 09, 2023 477.00 491.62 477.00 487.98 473,843 +4.80(+0.99%)
Oct 06, 2023 459.23 485.51 454.32 483.18 863,644 +18.24(+3.92%)
Oct 05, 2023 474.44 476.33 457.00 464.94 711,773 -11.88(-2.49%)
Oct 04, 2023 468.55 478.05 463.25 476.82 541,563 +10.88(+2.34%)
Oct 03, 2023 490.01 490.01 457.53 465.94 832,516 -29.46(-5.95%)
Oct 02, 2023 492.12 505.29 491.49 495.40 443,155 +2.90(+0.59%)
Sep 29, 2023 498.17 505.00 492.31 492.50 373,891 +1.50(+0.31%)
Sep 28, 2023 480.00 495.48 476.98 491.00 242,699 +7.63(+1.58%)
Sep 27, 2023 472.27 489.02 470.89 483.37 422,577 +15.13(+3.23%)
Sep 26, 2023 478.78 481.67 466.11 468.24 577,498 -15.00(-3.10%)
Sep 25, 2023 479.47 484.21 481.92 483.24 238,409 +0.85(+0.18%)
Sep 22, 2023 483.79 487.58 478.57 482.39 306,925 +2.03(+0.42%)
Sep 21, 2023 498.27 499.25 480.00 480.36 614,990 -24.66(-4.88%)
Sep 20, 2023 505.87 515.87 504.79 505.02 253,454 -7.43(-1.45%)
Sep 19, 2023 506.55 512.89 503.74 512.45 355,295 +2.11(+0.41%)
Sep 18, 2023 507.64 514.88 506.74 510.34 449,486 -1.40(-0.27%)
Sep 15, 2023 507.52 512.57 502.00 511.74 707,011 -1.78(-0.35%)
Sep 14, 2023 521.60 524.44 510.42 513.52 425,177 -5.89(-1.13%)
Sep 13, 2023 524.32 530.38 517.42 519.41 412,376 -10.26(-1.94%)
Sep 12, 2023 533.70 539.36 528.89 529.67 252,848 -12.73(-2.35%)
Sep 11, 2023 539.48 544.89 536.70 542.40 292,308 +5.21(+0.97%)
Sep 08, 2023 550.00 556.76 536.68 537.19 345,717 -13.39(-2.43%)
Sep 07, 2023 537.18 552.06 532.97 550.58 515,866 +6.44(+1.18%)
Sep 06, 2023 547.09 557.33 543.70 544.14 634,607 -6.31(-1.15%)
Sep 05, 2023 557.05 557.05 542.06 550.45 442,866 -1.16(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.