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:

Hubspot Inc (NY: HUBS )

620.75 -2.58 (-0.41%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 388.50 397.78 386.85 386.86 712,588 -1.72(-0.44%)
Feb 27, 2023 390.86 395.12 386.32 388.58 483,410 +2.45(+0.63%)
Feb 24, 2023 382.12 390.00 380.75 386.13 616,162 -6.96(-1.77%)
Feb 23, 2023 388.11 395.01 384.72 393.09 600,372 +7.22(+1.87%)
Feb 22, 2023 386.00 398.75 382.86 385.87 809,864 -0.13(-0.03%)
Feb 21, 2023 399.72 408.45 385.20 386.00 1,118,964 -18.65(-4.61%)
Feb 17, 2023 415.68 418.39 394.45 404.65 2,558,584 +42.72(+11.80%)
Feb 16, 2023 358.75 373.99 357.05 361.93 1,643,937 -5.54(-1.51%)
Feb 15, 2023 365.03 370.80 359.74 367.47 1,339,248 +3.55(+0.98%)
Feb 14, 2023 349.38 368.42 347.98 363.92 651,016 +9.89(+2.79%)
Feb 13, 2023 348.73 357.24 342.32 354.03 476,950 +8.58(+2.48%)
Feb 10, 2023 355.34 355.34 343.38 345.45 555,624 -13.20(-3.68%)
Feb 09, 2023 368.95 371.02 354.81 358.65 524,003 -3.52(-0.97%)
Feb 08, 2023 366.86 375.45 360.85 362.17 410,435 -7.23(-1.96%)
Feb 07, 2023 359.17 369.81 352.39 369.40 496,511 +9.47(+2.63%)
Feb 06, 2023 358.30 369.62 356.69 359.93 779,645 -5.83(-1.59%)
Feb 03, 2023 381.14 384.75 362.80 365.76 1,239,667 -32.20(-8.09%)
Feb 02, 2023 385.00 399.55 377.31 397.96 1,215,472 +29.29(+7.94%)
Feb 01, 2023 351.50 371.06 347.22 368.67 1,121,387 +21.66(+6.24%)
Jan 31, 2023 348.34 349.10 334.78 347.01 1,156,629 -1.98(-0.57%)
Jan 30, 2023 352.71 356.46 342.42 348.99 521,290 -9.85(-2.74%)
Jan 27, 2023 352.55 362.52 350.16 358.84 1,138,757 +0.97(+0.27%)
Jan 26, 2023 359.96 362.52 352.14 357.87 827,712 +8.42(+2.41%)
Jan 25, 2023 333.35 352.87 329.23 349.45 779,040 +2.53(+0.73%)
Jan 24, 2023 343.89 355.50 340.71 346.92 1,038,311 +0.99(+0.29%)
Jan 23, 2023 332.18 347.38 329.30 345.93 683,080 +15.99(+4.85%)
Jan 20, 2023 314.15 331.50 311.93 329.94 651,767 +18.12(+5.81%)
Jan 19, 2023 313.63 318.69 305.83 311.82 458,809 -6.60(-2.07%)
Jan 18, 2023 329.74 329.74 316.00 318.42 503,727 -3.45(-1.07%)
Jan 17, 2023 310.08 324.87 304.31 321.87 581,227 +6.17(+1.95%)
Jan 13, 2023 299.72 317.69 299.72 315.70 515,128 +8.91(+2.90%)
Jan 12, 2023 306.22 309.98 293.26 306.79 563,706 +5.37(+1.78%)
Jan 11, 2023 293.46 302.36 287.40 301.42 577,564 +12.35(+4.27%)
Jan 10, 2023 285.00 289.60 278.29 289.07 834,684 +2.47(+0.86%)
Jan 09, 2023 276.67 291.07 276.67 286.60 1,156,451 +14.46(+5.31%)
Jan 06, 2023 278.24 278.24 267.99 272.14 906,767 -3.98(-1.44%)
Jan 05, 2023 289.79 290.65 274.46 276.12 617,979 -18.67(-6.33%)
Jan 04, 2023 295.74 299.61 285.82 294.79 559,031 +4.90(+1.69%)
Jan 03, 2023 297.77 304.17 283.56 289.89 484,786 +0.76(+0.26%)
Dec 30, 2022 285.00 290.43 283.90 289.13 327,951 -2.76(-0.95%)
Dec 29, 2022 282.02 295.96 279.08 291.89 865,381 +14.34(+5.17%)
Dec 28, 2022 272.62 280.00 269.93 277.55 371,711 +3.37(+1.23%)
Dec 27, 2022 277.33 277.33 269.38 274.18 442,949 -7.05(-2.51%)
Dec 23, 2022 281.64 283.40 274.17 281.23 485,878 -2.17(-0.77%)
Dec 22, 2022 288.55 291.11 276.83 283.40 458,976 -11.31(-3.84%)
Dec 21, 2022 290.76 298.96 286.31 294.71 422,834 +4.51(+1.55%)
Dec 20, 2022 281.63 294.46 280.69 290.20 395,075 +2.68(+0.93%)
Dec 19, 2022 295.13 295.13 285.49 287.52 339,658 -7.96(-2.69%)
Dec 16, 2022 298.78 305.62 293.03 295.48 556,480 -3.98(-1.33%)
Dec 15, 2022 305.49 308.38 296.50 299.46 532,669 -14.09(-4.49%)
Dec 14, 2022 305.32 318.38 305.32 313.55 626,048 +5.13(+1.66%)
Dec 13, 2022 314.90 322.29 300.59 308.42 1,134,903 +11.57(+3.90%)
Dec 12, 2022 294.80 302.23 293.74 296.85 809,651 +5.47(+1.88%)
Dec 09, 2022 291.81 301.26 291.14 291.38 545,395 -1.29(-0.44%)
Dec 08, 2022 279.00 295.58 277.20 292.67 678,529 +16.92(+6.14%)
Dec 07, 2022 271.73 278.21 268.31 275.75 842,148 +5.49(+2.03%)
Dec 06, 2022 280.84 283.39 265.74 270.26 643,408 -10.84(-3.86%)
Dec 05, 2022 300.67 302.86 278.68 281.10 636,076 -22.86(-7.52%)
Dec 02, 2022 296.76 304.46 290.00 303.96 561,229 -1.96(-0.64%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.