HubSpot Inc (HUBS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 207.05 | 214.85 | 202.33 | 210.45 | +3.96% | 3,364,300 |
| 2026-08-06 | 193.19 | 205.59 | 185.05 | 202.43 | -19.10% | 8,617,000 |
| 2026-08-05 | 252.88 | 257.97 | 239.08 | 250.21 | +0.53% | 4,099,300 |
| 2026-08-04 | 230.75 | 249.24 | 230.67 | 248.89 | +3.74% | 1,105,700 |
| 2026-08-03 | 245.38 | 254.07 | 238.82 | 239.92 | +1.08% | 1,446,900 |
| 2026-07-31 | 221.30 | 238.09 | 219.50 | 237.36 | +1.83% | 1,333,200 |
| 2026-07-30 | 236.00 | 239.00 | 226.68 | 233.10 | -7.18% | 1,916,500 |
| 2026-07-29 | 240.00 | 254.41 | 238.20 | 251.12 | +5.49% | 1,539,400 |
| 2026-07-28 | 227.12 | 241.24 | 227.12 | 238.05 | +6.74% | 2,119,900 |
| 2026-07-27 | 213.42 | 229.39 | 209.99 | 223.01 | +8.84% | 1,951,000 |
| 2026-07-24 | 195.00 | 205.50 | 195.00 | 204.89 | +7.83% | 1,153,900 |
| 2026-07-23 | 209.02 | 209.02 | 189.71 | 190.01 | -7.27% | 2,142,100 |
| 2026-07-22 | 216.06 | 216.06 | 201.43 | 204.90 | -6.25% | 1,640,200 |
| 2026-07-21 | 222.95 | 231.28 | 216.13 | 218.56 | -5.47% | 1,655,100 |
| 2026-07-20 | 215.68 | 233.13 | 213.69 | 231.21 | +3.10% | 2,438,700 |
| 2026-07-17 | 221.95 | 227.01 | 218.64 | 224.26 | -0.14% | 1,280,700 |
| 2026-07-16 | 219.79 | 229.84 | 212.35 | 224.57 | +4.29% | 1,372,500 |
| 2026-07-15 | 215.29 | 224.55 | 210.93 | 215.33 | +2.69% | 968,800 |
| 2026-07-14 | 201.44 | 216.75 | 200.45 | 209.68 | -3.64% | 1,514,100 |
| 2026-07-13 | 212.19 | 222.63 | 210.38 | 217.59 | +4.87% | 1,279,200 |
| 2026-07-10 | 212.00 | 212.57 | 202.50 | 207.48 | +0.74% | 1,055,400 |
| 2026-07-09 | 190.00 | 206.68 | 185.58 | 205.95 | +4.11% | 1,001,200 |
| 2026-07-08 | 200.21 | 201.93 | 194.00 | 197.82 | -3.60% | 1,286,200 |
| 2026-07-07 | 199.94 | 207.84 | 195.57 | 205.20 | +5.86% | 1,739,600 |
| 2026-07-06 | 187.98 | 197.24 | 187.22 | 193.84 | +0.90% | 1,087,700 |
| 2026-07-02 | 186.78 | 194.18 | 186.45 | 192.12 | +2.34% | 1,195,000 |
| 2026-07-01 | 189.32 | 192.00 | 186.93 | 187.72 | +2.85% | 1,172,900 |
| 2026-06-30 | 182.00 | 186.82 | 178.92 | 182.51 | -1.06% | 1,584,500 |
| 2026-06-29 | 189.74 | 191.89 | 183.42 | 184.47 | -0.54% | 1,487,200 |
| 2026-06-26 | 172.31 | 185.59 | 172.31 | 185.47 | +8.92% | 2,835,900 |
| 2026-06-25 | 177.30 | 179.87 | 169.63 | 170.28 | -5.78% | 1,442,700 |
| 2026-06-24 | 171.00 | 183.66 | 170.39 | 180.73 | +4.29% | 2,069,800 |
| 2026-06-23 | 177.45 | 178.79 | 171.83 | 173.29 | +0.28% | 1,532,900 |
| 2026-06-22 | 175.00 | 179.19 | 170.52 | 172.80 | -1.83% | 2,220,000 |
| 2026-06-18 | 173.80 | 183.14 | 171.65 | 176.03 | -0.38% | 2,564,500 |
| 2026-06-17 | 180.27 | 186.00 | 176.56 | 176.71 | -3.36% | 1,939,500 |
| 2026-06-16 | 184.42 | 187.78 | 178.65 | 182.85 | -1.73% | 1,862,900 |
| 2026-06-15 | 190.54 | 195.00 | 185.68 | 186.06 | -1.02% | 1,258,000 |
| 2026-06-12 | 185.00 | 188.50 | 175.55 | 187.98 | +0.83% | 1,646,500 |
| 2026-06-11 | 188.00 | 193.41 | 185.10 | 186.43 | -3.30% | 1,466,000 |
| 2026-06-10 | 192.95 | 200.00 | 190.02 | 192.79 | -2.48% | 1,553,300 |
| 2026-06-09 | 203.40 | 208.69 | 190.78 | 197.69 | -5.01% | 2,898,600 |
| 2026-06-08 | 210.00 | 212.06 | 205.23 | 208.12 | -2.13% | 1,185,400 |
| 2026-06-05 | 221.00 | 225.00 | 209.32 | 212.64 | -3.51% | 1,541,300 |
| 2026-06-04 | 233.00 | 234.88 | 220.09 | 220.37 | -0.94% | 1,515,800 |
| 2026-06-03 | 235.44 | 235.44 | 219.01 | 222.45 | -7.37% | 1,982,900 |
| 2026-06-02 | 240.50 | 243.17 | 228.45 | 240.16 | -8.41% | 2,704,100 |
| 2026-06-01 | 232.00 | 262.38 | 229.50 | 262.20 | +18.84% | 3,573,500 |
| 2026-05-29 | 202.80 | 222.55 | 202.77 | 220.63 | +10.98% | 6,812,300 |
| 2026-05-28 | 204.43 | 208.23 | 196.29 | 198.80 | -0.96% | 2,043,300 |
| 2026-05-27 | 199.36 | 208.66 | 196.61 | 200.72 | +1.38% | 1,396,800 |
| 2026-05-26 | 198.01 | 201.01 | 194.34 | 197.99 | -1.97% | 1,150,300 |
| 2026-05-22 | 200.75 | 205.26 | 196.14 | 201.97 | +1.81% | 1,302,500 |
| 2026-05-21 | 199.42 | 200.74 | 192.19 | 198.37 | -2.47% | 1,732,000 |
| 2026-05-20 | 200.00 | 206.75 | 196.13 | 203.39 | -2.31% | 1,271,900 |
| 2026-05-19 | 217.49 | 225.58 | 205.27 | 208.19 | -0.15% | 2,168,700 |
| 2026-05-18 | 196.16 | 210.27 | 195.81 | 208.51 | +5.11% | 2,046,500 |
| 2026-05-15 | 186.50 | 201.30 | 184.90 | 198.38 | +8.13% | 2,879,500 |
| 2026-05-14 | 180.42 | 187.40 | 177.04 | 183.46 | +2.49% | 2,283,900 |
| 2026-05-13 | 179.25 | 180.37 | 173.25 | 179.00 | -0.32% | 2,263,400 |
| 2026-05-12 | 190.61 | 193.80 | 178.80 | 179.58 | -6.15% | 2,733,800 |
| 2026-05-11 | 196.52 | 206.21 | 188.64 | 191.34 | -3.04% | 2,805,900 |
| 2026-05-08 | 185.95 | 198.09 | 180.50 | 197.34 | -19.03% | 6,513,600 |
| 2026-05-07 | 243.01 | 249.99 | 240.42 | 243.72 | +3.64% | 2,938,500 |
| 2026-05-06 | 240.03 | 240.40 | 228.90 | 235.16 | -4.44% | 1,551,400 |
| 2026-05-05 | 251.00 | 252.00 | 239.43 | 246.08 | -0.55% | 1,144,400 |
| 2026-05-04 | 235.25 | 255.00 | 235.25 | 247.43 | +3.14% | 1,542,100 |
| 2026-05-01 | 235.41 | 248.05 | 231.27 | 239.89 | +8.18% | 1,542,800 |
| 2026-04-30 | 221.00 | 224.79 | 215.06 | 221.76 | -2.42% | 902,700 |
| 2026-04-29 | 222.40 | 228.13 | 220.78 | 227.25 | +0.57% | 653,300 |
| 2026-04-28 | 229.44 | 238.00 | 225.70 | 225.97 | +0.40% | 897,300 |
| 2026-04-27 | 226.05 | 232.59 | 221.84 | 225.07 | +0.78% | 913,500 |
| 2026-04-24 | 218.48 | 224.43 | 216.04 | 223.32 | +4.02% | 874,400 |
| 2026-04-23 | 214.66 | 216.85 | 206.86 | 214.69 | -7.76% | 1,903,200 |
| 2026-04-22 | 230.70 | 238.71 | 227.07 | 232.75 | +0.99% | 1,117,400 |
| 2026-04-21 | 230.72 | 243.62 | 226.08 | 230.46 | +0.25% | 1,615,000 |
| 2026-04-20 | 221.44 | 230.00 | 221.00 | 229.88 | +3.32% | 1,232,600 |
| 2026-04-17 | 229.56 | 230.32 | 219.74 | 222.49 | -0.22% | 1,411,600 |
| 2026-04-16 | 228.78 | 234.03 | 218.86 | 222.98 | +1.99% | 1,680,200 |
| 2026-04-15 | 212.32 | 223.18 | 207.85 | 218.62 | +5.90% | 2,219,200 |
| 2026-04-14 | 209.58 | 216.12 | 202.34 | 206.44 | +0.57% | 1,733,400 |
| 2026-04-13 | 193.00 | 207.38 | 192.75 | 205.28 | +6.77% | 1,881,900 |
| 2026-04-10 | 204.23 | 206.12 | 187.45 | 192.26 | -6.23% | 3,143,000 |
| 2026-04-09 | 216.05 | 219.52 | 198.51 | 205.04 | -5.94% | 3,298,200 |
| 2026-04-08 | 238.51 | 239.00 | 216.89 | 217.98 | -4.23% | 2,356,600 |
| 2026-04-07 | 241.46 | 247.39 | 226.01 | 227.61 | -7.15% | 1,409,000 |
| 2026-04-06 | 245.45 | 248.05 | 239.05 | 245.14 | +0.19% | 616,900 |
| 2026-04-02 | 240.00 | 248.85 | 236.00 | 244.67 | +0.77% | 800,600 |
| 2026-04-01 | 244.79 | 247.43 | 234.44 | 242.79 | -0.54% | 876,100 |
| 2026-03-31 | 239.69 | 249.00 | 237.32 | 244.10 | +2.64% | 876,700 |
| 2026-03-30 | 232.31 | 242.06 | 230.99 | 237.81 | +3.04% | 859,900 |
| 2026-03-27 | 239.47 | 239.47 | 229.01 | 230.79 | -5.83% | 1,164,700 |
| 2026-03-26 | 236.99 | 249.00 | 235.17 | 245.07 | +2.94% | 898,600 |
| 2026-03-25 | 245.73 | 248.23 | 232.68 | 238.07 | +0.05% | 1,509,900 |
| 2026-03-24 | 257.15 | 257.37 | 235.73 | 237.94 | -9.20% | 1,896,700 |
| 2026-03-23 | 260.09 | 266.60 | 256.99 | 262.06 | +1.26% | 1,003,000 |
| 2026-03-20 | 257.64 | 262.97 | 249.14 | 258.81 | -1.34% | 1,159,800 |
| 2026-03-19 | 263.16 | 274.00 | 255.79 | 262.32 | +0.08% | 968,900 |
| 2026-03-18 | 260.80 | 269.44 | 259.43 | 262.11 | -1.30% | 1,060,000 |
| 2026-03-17 | 262.75 | 278.25 | 262.39 | 265.55 | +0.37% | 951,700 |
| 2026-03-16 | 263.48 | 267.89 | 258.89 | 264.56 | +0.10% | 927,800 |
| 2026-03-13 | 258.19 | 268.76 | 257.18 | 264.30 | +2.59% | 1,115,400 |
| 2026-03-12 | 262.99 | 275.43 | 256.42 | 257.63 | -0.57% | 1,435,600 |
| 2026-03-11 | 274.56 | 279.04 | 255.33 | 259.10 | -3.79% | 1,525,200 |
| 2026-03-10 | 283.64 | 284.98 | 264.09 | 269.32 | -6.11% | 2,160,500 |
| 2026-03-09 | 288.50 | 295.33 | 282.49 | 286.84 | -3.28% | 1,537,400 |
| 2026-03-06 | 292.29 | 296.92 | 281.28 | 296.56 | +1.75% | 1,466,300 |
| 2026-03-05 | 281.57 | 297.00 | 281.24 | 291.47 | +4.62% | 1,835,000 |
| 2026-03-04 | 271.16 | 281.91 | 270.19 | 278.59 | +1.17% | 1,057,100 |
| 2026-03-03 | 259.09 | 279.95 | 255.00 | 275.37 | +4.47% | 1,680,400 |
| 2026-03-02 | 259.84 | 267.78 | 257.46 | 263.60 | -0.34% | 1,345,500 |
| 2026-02-27 | 258.05 | 264.91 | 252.00 | 264.51 | -1.49% | 2,359,300 |
| 2026-02-26 | 252.00 | 270.08 | 252.00 | 268.52 | +9.29% | 3,376,500 |
| 2026-02-25 | 231.50 | 246.04 | 224.01 | 245.70 | +5.63% | 1,849,800 |
| 2026-02-24 | 219.38 | 236.83 | 216.00 | 232.60 | +7.01% | 1,854,400 |
| 2026-02-23 | 225.00 | 225.00 | 214.13 | 217.36 | -6.91% | 2,113,400 |
| 2026-02-20 | 237.45 | 247.70 | 231.29 | 233.50 | -2.45% | 2,003,900 |
| 2026-02-19 | 248.92 | 251.99 | 239.07 | 239.37 | -4.31% | 1,441,500 |
| 2026-02-18 | 246.81 | 251.02 | 243.22 | 250.14 | +1.14% | 1,509,600 |
| 2026-02-17 | 251.64 | 256.65 | 235.00 | 247.31 | +1.42% | 2,443,400 |
| 2026-02-13 | 235.91 | 253.50 | 235.91 | 243.85 | +6.51% | 4,043,600 |
| 2026-02-12 | 227.65 | 245.03 | 213.09 | 228.95 | +9.37% | 7,128,400 |
| 2026-02-11 | 230.11 | 232.00 | 207.20 | 209.33 | -9.75% | 4,002,500 |
| 2026-02-10 | 232.48 | 240.88 | 227.43 | 231.95 | +0.38% | 2,583,200 |
| 2026-02-09 | 223.94 | 236.34 | 215.00 | 231.08 | -0.64% | 1,709,600 |
| 2026-02-06 | 226.32 | 237.05 | 223.89 | 232.58 | +4.07% | 2,280,800 |
| 2026-02-05 | 243.00 | 248.83 | 223.01 | 223.49 | -8.38% | 2,294,700 |
| 2026-02-04 | 241.04 | 251.79 | 227.78 | 243.93 | -0.50% | 2,682,000 |
| 2026-02-03 | 263.43 | 263.43 | 236.36 | 245.16 | -10.55% | 3,384,100 |
| 2026-02-02 | 282.25 | 284.73 | 270.46 | 274.06 | -2.12% | 1,426,800 |
| 2026-01-30 | 285.00 | 289.17 | 277.49 | 280.00 | -0.54% | 1,959,200 |
| 2026-01-29 | 302.25 | 302.25 | 276.73 | 281.53 | -11.22% | 3,475,600 |
| 2026-01-28 | 325.86 | 329.17 | 314.00 | 317.11 | -0.80% | 938,100 |
| 2026-01-27 | 332.00 | 335.29 | 314.63 | 319.66 | -2.84% | 953,500 |
| 2026-01-26 | 324.23 | 332.00 | 323.10 | 328.99 | +1.92% | 833,200 |
| 2026-01-23 | 321.11 | 330.99 | 320.01 | 322.78 | +1.03% | 1,067,000 |
| 2026-01-22 | 303.00 | 320.00 | 302.51 | 319.50 | +5.68% | 1,235,100 |
| 2026-01-21 | 303.80 | 312.50 | 300.09 | 302.32 | -0.81% | 1,221,600 |
| 2026-01-20 | 305.33 | 311.81 | 302.00 | 304.79 | -2.27% | 1,236,600 |
| 2026-01-16 | 329.00 | 329.00 | 309.00 | 311.88 | -5.27% | 1,971,400 |
| 2026-01-15 | 346.14 | 349.57 | 328.68 | 329.24 | -4.65% | 1,418,600 |
| 2026-01-14 | 356.64 | 357.65 | 341.82 | 345.30 | -3.79% | 1,537,200 |
| 2026-01-13 | 378.78 | 383.40 | 353.29 | 358.89 | -4.54% | 996,900 |
| 2026-01-12 | 371.60 | 379.40 | 365.17 | 375.96 | +1.18% | 708,200 |
| 2026-01-09 | 373.15 | 377.76 | 365.63 | 371.56 | +0.45% | 921,100 |
| 2026-01-08 | 393.76 | 397.00 | 369.73 | 369.90 | -7.11% | 762,600 |
| 2026-01-07 | 397.45 | 405.11 | 396.00 | 398.22 | +0.56% | 1,057,900 |
| 2026-01-06 | 380.13 | 398.31 | 376.22 | 396.00 | +4.31% | 712,200 |
| 2026-01-05 | 383.71 | 393.65 | 379.41 | 379.62 | -0.68% | 857,200 |
| 2026-01-02 | 399.00 | 401.60 | 375.25 | 382.23 | -4.75% | 694,500 |
| 2025-12-31 | 402.47 | 405.27 | 398.67 | 401.30 | -1.12% | 360,300 |
| 2025-12-30 | 396.73 | 406.94 | 396.69 | 405.83 | +1.62% | 654,300 |
| 2025-12-29 | 396.16 | 402.82 | 394.95 | 399.37 | +0.30% | 463,700 |
| 2025-12-26 | 397.86 | 400.36 | 396.20 | 398.16 | +0.14% | 214,300 |
| 2025-12-24 | 397.00 | 399.91 | 393.55 | 397.60 | +0.15% | 173,400 |
| 2025-12-23 | 396.87 | 398.79 | 386.42 | 397.00 | -1.00% | 753,600 |
| 2025-12-22 | 391.25 | 403.00 | 390.01 | 401.00 | +2.96% | 686,200 |
| 2025-12-19 | 389.16 | 392.74 | 381.46 | 389.46 | -0.14% | 1,309,700 |
| 2025-12-18 | 388.24 | 405.00 | 383.20 | 390.00 | +0.62% | 1,269,000 |
| 2025-12-17 | 376.12 | 388.53 | 374.99 | 387.58 | +4.65% | 1,203,300 |
| 2025-12-16 | 366.99 | 375.00 | 360.83 | 370.35 | +1.51% | 878,300 |
| 2025-12-15 | 372.70 | 374.49 | 360.40 | 364.85 | -2.95% | 1,058,400 |
| 2025-12-12 | 386.24 | 387.85 | 372.81 | 375.94 | -2.91% | 871,900 |
| 2025-12-11 | 389.35 | 396.84 | 385.37 | 387.19 | -1.35% | 449,800 |
| 2025-12-10 | 386.00 | 394.24 | 383.45 | 392.47 | +1.73% | 774,800 |
| 2025-12-09 | 381.00 | 392.74 | 381.00 | 385.80 | +0.15% | 570,300 |
| 2025-12-08 | 380.21 | 386.30 | 379.05 | 385.21 | +1.41% | 552,600 |
| 2025-12-05 | 372.46 | 387.06 | 372.05 | 379.85 | +0.75% | 588,500 |
| 2025-12-04 | 380.83 | 381.47 | 369.63 | 377.04 | +0.55% | 591,100 |
| 2025-12-03 | 370.51 | 375.21 | 364.00 | 374.97 | +0.44% | 753,800 |
| 2025-12-02 | 373.40 | 381.70 | 372.11 | 373.32 | -0.02% | 711,100 |
| 2025-12-01 | 363.66 | 376.08 | 361.35 | 373.40 | +1.66% | 702,100 |
| 2025-11-28 | 364.59 | 371.01 | 362.64 | 367.32 | +1.52% | 285,400 |
| 2025-11-26 | 368.45 | 369.15 | 360.66 | 361.81 | -2.61% | 588,800 |
| 2025-11-25 | 356.85 | 373.54 | 356.85 | 371.51 | +4.21% | 723,000 |
| 2025-11-24 | 355.19 | 357.98 | 350.26 | 356.50 | +0.32% | 798,300 |
| 2025-11-21 | 355.82 | 360.96 | 344.41 | 355.35 | -0.55% | 1,155,100 |
| 2025-11-20 | 370.38 | 372.00 | 354.11 | 357.31 | -1.27% | 975,700 |
| 2025-11-19 | 368.75 | 371.02 | 359.01 | 361.90 | -1.75% | 813,100 |
| 2025-11-18 | 368.11 | 372.75 | 356.64 | 368.33 | -0.21% | 1,429,200 |
| 2025-11-17 | 394.03 | 394.90 | 368.04 | 369.10 | -6.88% | 1,135,000 |
| 2025-11-14 | 384.00 | 398.60 | 382.82 | 396.36 | +1.47% | 754,500 |
| 2025-11-13 | 391.78 | 398.67 | 388.79 | 390.61 | -1.05% | 639,000 |
| 2025-11-12 | 398.03 | 405.00 | 394.12 | 394.74 | -0.08% | 735,800 |
| 2025-11-11 | 386.73 | 400.56 | 386.73 | 395.04 | +2.25% | 787,500 |
| 2025-11-10 | 394.95 | 398.40 | 379.76 | 386.35 | -3.02% | 1,293,200 |
| 2025-11-07 | 390.54 | 405.85 | 390.13 | 398.40 | +0.87% | 1,358,900 |
| 2025-11-06 | 402.90 | 409.31 | 375.01 | 394.95 | -15.01% | 3,209,400 |
| 2025-11-05 | 472.68 | 476.64 | 458.00 | 464.71 | -1.54% | 1,226,500 |
| 2025-11-04 | 478.00 | 484.23 | 465.21 | 471.99 | -4.57% | 780,500 |
| 2025-11-03 | 492.40 | 497.96 | 480.93 | 494.58 | +0.54% | 769,700 |
| 2025-10-31 | 476.08 | 493.95 | 475.49 | 491.92 | +2.99% | 1,032,900 |
| 2025-10-30 | 466.39 | 483.82 | 464.43 | 477.62 | +2.47% | 822,700 |
| 2025-10-29 | 472.61 | 474.65 | 460.10 | 466.12 | -0.75% | 553,900 |
| 2025-10-28 | 470.32 | 475.62 | 468.17 | 469.62 | -0.49% | 409,000 |
| 2025-10-27 | 474.64 | 478.38 | 470.31 | 471.94 | +0.48% | 470,200 |
| 2025-10-24 | 480.23 | 485.00 | 469.37 | 469.67 | -1.29% | 408,100 |
| 2025-10-23 | 470.00 | 476.10 | 468.82 | 475.80 | +1.34% | 405,500 |
| 2025-10-22 | 473.14 | 479.13 | 468.10 | 469.50 | -1.78% | 524,900 |
| 2025-10-21 | 446.98 | 480.00 | 445.21 | 478.01 | +5.85% | 857,900 |
| 2025-10-20 | 440.04 | 455.51 | 439.50 | 451.58 | +3.38% | 547,400 |
| 2025-10-17 | 431.49 | 442.35 | 430.00 | 436.82 | +0.95% | 569,500 |
| 2025-10-16 | 448.55 | 463.00 | 432.38 | 432.70 | -2.86% | 715,100 |
| 2025-10-15 | 467.27 | 468.81 | 444.16 | 445.44 | -2.44% | 659,200 |
| 2025-10-14 | 444.30 | 461.98 | 442.33 | 456.58 | +1.49% | 596,400 |
| 2025-10-13 | 442.57 | 453.51 | 440.15 | 449.88 | +2.32% | 634,500 |
| 2025-10-10 | 456.45 | 457.35 | 436.86 | 439.66 | -2.94% | 982,900 |
| 2025-10-09 | 456.65 | 460.00 | 450.00 | 452.99 | -1.43% | 815,500 |
| 2025-10-08 | 452.10 | 459.77 | 446.26 | 459.56 | +2.04% | 756,600 |
| 2025-10-07 | 460.05 | 468.40 | 432.78 | 450.37 | -2.85% | 1,168,600 |
| 2025-10-06 | 453.64 | 503.00 | 443.24 | 463.59 | +2.59% | 2,287,200 |
| 2025-10-03 | 447.89 | 458.90 | 447.11 | 451.87 | +1.51% | 896,500 |
| 2025-10-02 | 444.05 | 449.10 | 436.00 | 445.16 | +1.12% | 1,222,300 |
| 2025-10-01 | 472.55 | 477.04 | 423.11 | 440.25 | -5.89% | 3,421,100 |
| 2025-09-30 | 517.66 | 521.19 | 462.00 | 467.80 | -10.02% | 2,093,500 |
| 2025-09-29 | 517.91 | 524.63 | 515.66 | 519.88 | +0.41% | 572,100 |
| 2025-09-26 | 506.63 | 518.91 | 504.00 | 517.76 | +2.19% | 461,300 |
| 2025-09-25 | 510.10 | 514.33 | 503.25 | 506.68 | -1.68% | 511,200 |
| 2025-09-24 | 519.77 | 525.47 | 509.82 | 515.35 | +0.43% | 607,200 |
| 2025-09-23 | 520.59 | 522.79 | 510.94 | 513.14 | -1.88% | 636,300 |
| 2025-09-22 | 512.15 | 525.51 | 509.36 | 522.97 | +0.80% | 522,200 |
| 2025-09-19 | 514.22 | 521.54 | 509.11 | 518.84 | +1.11% | 969,500 |
| 2025-09-18 | 512.81 | 520.47 | 509.88 | 513.12 | +1.15% | 672,100 |
| 2025-09-17 | 506.05 | 517.08 | 502.22 | 507.30 | +0.95% | 616,000 |
| 2025-09-16 | 506.52 | 506.52 | 498.55 | 502.55 | -1.10% | 620,300 |
| 2025-09-15 | 495.00 | 510.94 | 492.24 | 508.14 | +3.39% | 643,300 |
| 2025-09-12 | 496.62 | 497.76 | 489.68 | 491.48 | -1.07% | 446,700 |
| 2025-09-11 | 493.02 | 501.51 | 490.15 | 496.79 | +1.56% | 582,800 |
| 2025-09-10 | 500.00 | 508.63 | 488.41 | 489.18 | -2.61% | 814,400 |
| 2025-09-09 | 496.18 | 505.00 | 496.18 | 502.29 | +0.75% | 922,300 |
| 2025-09-08 | 490.00 | 502.42 | 486.60 | 498.53 | +2.26% | 894,300 |
| 2025-09-05 | 470.51 | 492.15 | 470.51 | 487.53 | +5.00% | 1,132,300 |
| 2025-09-04 | 462.48 | 469.23 | 453.03 | 464.31 | -1.78% | 1,061,400 |
| 2025-09-03 | 477.21 | 479.90 | 465.11 | 472.71 | +0.25% | 819,500 |
| 2025-09-02 | 470.52 | 475.02 | 462.27 | 471.54 | -2.41% | 628,200 |
| 2025-08-29 | 477.44 | 485.52 | 476.77 | 483.17 | +1.43% | 817,600 |
| 2025-08-28 | 473.69 | 482.25 | 471.71 | 476.34 | +1.46% | 870,100 |
| 2025-08-27 | 460.50 | 469.68 | 460.49 | 469.48 | +2.66% | 774,900 |
| 2025-08-26 | 465.59 | 470.31 | 456.51 | 457.32 | -2.27% | 798,900 |
| 2025-08-25 | 475.04 | 476.62 | 466.51 | 467.92 | -1.35% | 532,700 |
| 2025-08-22 | 454.91 | 476.38 | 454.91 | 474.30 | +4.02% | 895,900 |
| 2025-08-21 | 450.45 | 458.46 | 446.21 | 455.97 | +0.50% | 929,000 |
| 2025-08-20 | 441.18 | 455.27 | 439.49 | 453.69 | +2.38% | 1,183,400 |
| 2025-08-19 | 449.84 | 456.06 | 443.14 | 443.14 | -1.13% | 709,400 |
| 2025-08-18 | 437.62 | 448.92 | 437.00 | 448.20 | +2.01% | 717,100 |
| 2025-08-15 | 431.38 | 443.03 | 430.50 | 439.37 | +2.20% | 856,200 |
| 2025-08-14 | 432.50 | 436.80 | 424.00 | 429.90 | -1.79% | 822,900 |
| 2025-08-13 | 425.28 | 438.35 | 421.50 | 437.75 | +3.30% | 1,129,600 |
| 2025-08-12 | 421.18 | 431.17 | 418.77 | 423.78 | +0.71% | 1,610,700 |
| 2025-08-11 | 444.28 | 447.85 | 418.34 | 420.79 | -6.43% | 1,995,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.89%). Worst month: Jun (-8.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is HubSpot Inc's (HUBS) latest close?
210.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is HUBS's 52-week high and low?
525.51 high and 169.63 low over the trailing 52 weeks, as of 2026-08-07.
What is HubSpot Inc's strongest and weakest month historically?
Historically, HUBS's strongest calendar month has been Nov (average +5.89%) and its weakest Jun (average -8.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.