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 )

631.24 -18.34 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 562.70 581.40 560.33 580.55 586,752 +23.69(+4.25%)
Jul 28, 2023 560.56 561.19 548.00 556.86 357,618 +8.49(+1.55%)
Jul 27, 2023 557.99 563.28 544.63 548.37 402,989 -0.42(-0.08%)
Jul 26, 2023 545.90 556.21 542.00 548.79 246,660 -2.33(-0.42%)
Jul 25, 2023 544.45 557.14 542.79 551.12 476,323 +15.00(+2.80%)
Jul 24, 2023 550.10 552.89 527.55 536.12 363,887 -8.19(-1.50%)
Jul 21, 2023 547.85 551.44 542.31 544.31 321,244 +4.21(+0.78%)
Jul 20, 2023 560.28 565.50 537.49 540.10 756,440 -28.52(-5.02%)
Jul 19, 2023 566.96 571.60 556.88 568.62 392,701 +6.95(+1.24%)
Jul 18, 2023 556.69 566.25 550.95 561.67 452,384 +4.34(+0.78%)
Jul 17, 2023 549.69 562.24 548.47 557.33 471,539 +1.97(+0.35%)
Jul 14, 2023 557.99 569.59 552.49 555.36 440,928 +4.40(+0.80%)
Jul 13, 2023 545.72 558.25 545.72 550.96 318,058 +7.93(+1.46%)
Jul 12, 2023 547.91 549.00 536.25 543.03 395,650 +2.82(+0.52%)
Jul 11, 2023 535.00 544.20 529.89 540.21 405,263 +10.27(+1.94%)
Jul 10, 2023 513.98 530.00 511.16 529.94 378,540 +17.08(+3.33%)
Jul 07, 2023 520.00 526.99 511.87 512.86 330,483 -8.38(-1.61%)
Jul 06, 2023 510.57 521.97 497.03 521.24 652,528 +0.38(+0.07%)
Jul 05, 2023 519.62 524.27 511.14 520.86 551,114 -5.41(-1.03%)
Jul 03, 2023 529.62 533.55 518.73 526.27 250,944 -5.82(-1.09%)
Jun 30, 2023 520.91 535.90 519.00 532.09 681,181 +15.68(+3.04%)
Jun 29, 2023 522.60 528.65 511.41 516.41 353,965 -8.27(-1.58%)
Jun 28, 2023 514.13 532.00 514.13 524.68 467,016 +8.89(+1.72%)
Jun 27, 2023 512.61 520.39 507.85 515.79 351,014 +7.50(+1.48%)
Jun 26, 2023 509.93 522.50 504.63 508.29 316,907 -3.92(-0.77%)
Jun 23, 2023 512.17 522.20 506.71 512.21 483,067 -6.14(-1.18%)
Jun 22, 2023 501.32 519.18 500.00 518.35 391,745 +10.63(+2.09%)
Jun 21, 2023 515.45 517.03 500.47 507.72 368,750 -7.92(-1.54%)
Jun 20, 2023 513.78 522.85 509.67 515.64 375,877 -3.68(-0.71%)
Jun 16, 2023 526.42 532.18 515.58 519.32 720,559 -0.70(-0.13%)
Jun 15, 2023 500.04 523.64 498.12 520.02 472,872 +16.08(+3.19%)
Jun 14, 2023 508.00 514.59 499.33 503.94 611,985 -8.73(-1.70%)
Jun 13, 2023 517.50 518.71 491.80 512.67 1,198,868 -8.40(-1.61%)
Jun 12, 2023 516.83 526.88 515.17 521.07 300,335 +4.16(+0.80%)
Jun 09, 2023 520.27 529.15 512.17 516.91 531,385 -0.49(-0.09%)
Jun 08, 2023 501.87 524.09 496.37 517.40 528,756 +14.10(+2.80%)
Jun 07, 2023 529.37 533.82 498.92 503.30 869,629 -26.99(-5.09%)
Jun 06, 2023 525.30 535.00 522.13 530.29 353,803 +1.70(+0.32%)
Jun 05, 2023 521.91 535.12 518.64 528.59 547,566 +4.45(+0.85%)
Jun 02, 2023 520.47 530.69 520.00 524.14 664,194 +6.35(+1.23%)
Jun 01, 2023 508.26 526.50 503.24 517.79 519,466 -0.20(-0.04%)
May 31, 2023 504.74 519.94 502.63 517.99 954,225 +7.61(+1.49%)
May 30, 2023 510.00 522.69 505.20 510.38 798,656 +14.17(+2.86%)
May 26, 2023 490.42 505.45 490.42 496.21 467,760 +7.47(+1.53%)
May 25, 2023 498.15 498.24 488.69 488.74 353,404 -1.38(-0.28%)
May 24, 2023 477.43 490.47 473.44 490.12 389,109 +8.94(+1.86%)
May 23, 2023 492.31 497.67 480.47 481.18 611,285 -13.25(-2.68%)
May 22, 2023 479.00 497.21 478.21 494.43 665,555 +13.92(+2.90%)
May 19, 2023 480.60 485.50 478.01 480.51 637,691 -2.21(-0.46%)
May 18, 2023 487.45 488.73 477.86 482.72 941,338 -2.53(-0.52%)
May 17, 2023 476.71 487.74 476.45 485.25 679,869 +10.79(+2.27%)
May 16, 2023 470.00 474.53 465.33 474.46 485,944 +3.32(+0.70%)
May 15, 2023 461.43 473.31 460.01 471.14 478,706 +8.97(+1.94%)
May 12, 2023 458.64 466.08 458.20 462.17 483,200 +0.70(+0.15%)
May 11, 2023 461.14 464.00 456.42 461.47 485,741 +1.76(+0.38%)
May 10, 2023 453.93 464.06 453.74 459.71 503,164 +11.98(+2.68%)
May 09, 2023 441.60 449.77 441.37 447.73 422,454 +2.83(+0.64%)
May 08, 2023 442.63 446.77 436.55 444.90 533,293 +0.69(+0.16%)
May 05, 2023 453.50 456.50 440.57 444.21 737,784 -4.64(-1.03%)
May 04, 2023 451.63 468.88 435.45 448.85 1,972,052 +30.86(+7.38%)
May 03, 2023 414.00 425.95 408.58 417.99 1,015,771 +3.41(+0.82%)
May 02, 2023 420.98 423.26 409.17 414.58 961,392 -6.27(-1.49%)
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.