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 )

637.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2023 418.69 431.60 417.98 428.75 636,568 +11.78(+2.83%)
Mar 30, 2023 415.69 421.65 414.12 416.97 439,368 +5.29(+1.28%)
Mar 29, 2023 407.21 414.31 404.54 411.68 529,174 +8.44(+2.09%)
Mar 28, 2023 399.61 404.54 397.74 403.24 474,916 +3.08(+0.77%)
Mar 27, 2023 396.93 402.59 392.49 400.16 304,361 +4.39(+1.11%)
Mar 24, 2023 396.22 397.73 387.42 395.77 493,710 -1.44(-0.36%)
Mar 23, 2023 395.59 405.45 389.48 397.21 598,249 +10.00(+2.58%)
Mar 22, 2023 401.79 402.00 387.09 387.21 468,704 -14.09(-3.51%)
Mar 21, 2023 392.85 403.15 391.66 401.30 431,532 +11.55(+2.96%)
Mar 20, 2023 395.89 396.00 380.49 389.75 795,408 -7.73(-1.94%)
Mar 17, 2023 397.27 403.59 393.02 397.48 405,297 -1.64(-0.41%)
Mar 16, 2023 392.48 404.55 390.63 399.12 714,574 +8.04(+2.06%)
Mar 15, 2023 389.22 394.56 381.31 391.08 516,226 -1.77(-0.45%)
Mar 14, 2023 383.95 395.54 383.95 392.85 705,782 +13.45(+3.55%)
Mar 13, 2023 366.49 385.31 356.07 379.40 655,368 +9.70(+2.62%)
Mar 10, 2023 388.80 390.36 367.36 369.70 1,057,858 -23.23(-5.91%)
Mar 09, 2023 400.93 410.00 392.76 392.93 593,651 -10.51(-2.61%)
Mar 08, 2023 401.64 405.73 398.10 403.44 496,726 +0.70(+0.17%)
Mar 07, 2023 401.00 410.00 398.00 402.74 468,709 +1.88(+0.47%)
Mar 06, 2023 407.97 414.00 399.12 400.86 508,735 -7.56(-1.85%)
Mar 03, 2023 395.95 408.94 395.95 408.42 768,548 +12.34(+3.12%)
Mar 02, 2023 379.80 397.00 377.20 396.08 650,308 +12.95(+3.38%)
Mar 01, 2023 388.40 391.28 382.52 383.13 384,944 -3.73(-0.96%)
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%)
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.