Free Trial

HubSpot (HUBS) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free HUBS Stock Alerts
$611.05
+4.79 (+0.79%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

HubSpot Stock Price Performance

5 Day
Performance
+3.54%
1 Month
Performance
+0.82%
3 Month
Performance
-3.63%
6 Month
Performance
+18.18%
Year-To-Date
Performance
+5.26%
1 Year
Performance
+18.04%
Receive HUBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HubSpot and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

HUBS Stock Chart for Sunday, June, 2, 2024

HUBS Chart by TradingView

HubSpot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$606.52$611.18
+0.77%		$617.66$583.671.60 million shs$31.15 billion
05/30/2024$647.94$606.52
-6.39%		$645.43$605.871.25 million shs$30.91 billion
05/29/2024$638.76$647.94
+1.44%		$656.04$632.79763,972 shs$33.02 billion
05/28/2024$590.16$638.76
+8.24%		$648.15$581.741.97 million shs$32.55 billion
05/27/2024$590.16$590.16$599.54$583.01571,600 shs$30.07 billion
05/24/2024$594.85$590.47
-0.74%		$599.54$583.90571,599 shs$30.09 billion
05/23/2024$612.60$594.85
-2.90%		$624.60$588.70876,709 shs$30.31 billion
05/22/2024$610.97$612.60
+0.27%		$629.57$611.79600,247 shs$31.22 billion
05/21/2024$619.93$610.97
-1.45%		$619.85$610.97316,330 shs$31.14 billion
05/20/2024$615.34$619.93
+0.75%		$619.99$610.27267,998 shs$31.59 billion
05/17/2024$610.39$615.10
+0.77%		$620.18$610.01364,669 shs$31.35 billion
05/16/2024$614.00$610.39
-0.59%		$621.70$610.39536,694 shs$31.11 billion
05/15/2024$589.31$614.00
+4.19%		$621.45$594.00577,016 shs$31.29 billion
05/14/2024$597.42$589.31
-1.36%		$602.20$589.31519,201 shs$30.00 billion
05/13/2024$597.95$597.42
-0.09%		$609.80$593.04871,126 shs$30.41 billion
05/10/2024$587.34$598.25
+1.86%		$608.84$590.001.03 million shs$30.46 billion
05/09/2024$589.43$587.34
-0.35%		$627.24$583.022.08 million shs$29.90 billion
05/08/2024$615.74$589.43
-4.27%		$611.37$585.271.18 million shs$30.01 billion
05/07/2024$617.39$615.74
-0.27%		$616.58$604.83546,570 shs$31.35 billion
05/06/2024$600.27$617.39
+2.85%		$617.58$602.26436,720 shs$31.43 billion
05/03/2024$590.89$600.75
+1.67%		$607.58$595.00354,153 shs$30.58 billion
05/02/2024$606.09$590.89
-2.51%		$606.21$582.00873,557 shs$30.08 billion
05/01/2024$605.04$606.09
+0.17%		$622.25$585.01625,738 shs$30.86 billion
04/30/2024$636.09$605.04
-4.88%		$634.98$604.57607,341 shs$30.80 billion
04/29/2024$631.13$636.09
+0.79%		$644.66$625.93409,065 shs$32.38 billion
04/26/2024$636.00$631.34
-0.73%		$642.09$630.52591,062 shs$31.99 billion
04/25/2024$651.44$636.00
-2.37%		$639.55$622.42496,783 shs$32.23 billion
04/24/2024$651.77$651.44
-0.05%		$664.02$647.28399,510 shs$33.01 billion
04/23/2024$633.11$651.77
+2.95%		$656.32$631.22680,657 shs$33.03 billion
04/22/2024$631.24$633.11
+0.30%		$641.54$619.71511,518 shs$32.08 billion
04/19/2024$649.34$631.64
-2.73%		$662.52$623.57810,700 shs$32.01 billion
04/18/2024$634.00$649.34
+2.42%		$668.65$632.41726,081 shs$32.90 billion
04/17/2024$633.85$634.00
+0.02%		$656.88$633.24556,938 shs$32.12 billion
04/16/2024$637.71$633.85
-0.61%		$639.19$628.99364,082 shs$32.12 billion
04/15/2024$663.35$637.71
-3.87%		$663.31$637.55345,700 shs$32.31 billion
04/12/2024$682.15$663.39
-2.75%		$679.30$654.31469,877 shs$33.61 billion
04/11/2024$657.07$682.15
+3.82%		$682.46$660.70520,370 shs$34.57 billion
04/10/2024$659.13$657.07
-0.31%		$662.78$636.05364,470 shs$33.30 billion
04/09/2024$670.57$659.13
-1.71%		$678.61$656.61538,979 shs$33.40 billion
04/08/2024$670.00$670.57
+0.09%		$674.50$657.75457,108 shs$33.98 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$657.68$669.89
+1.86%		$688.87$669.89916,772 shs$33.34 billion
04/04/2024$626.89$657.68
+4.91%		$693.85$629.413.06 million shs$33.32 billion
04/03/2024$609.13$626.89
+2.92%		$637.44$605.43680,576 shs$31.76 billion
04/02/2024$636.85$609.13
-4.35%		$628.18$608.69636,309 shs$30.86 billion
04/01/2024$626.56$636.85
+1.64%		$649.20$622.06701,731 shs$32.27 billion
03/29/2024$626.36$626.56
+0.03%		$628.98$619.14437,968 shs$31.75 billion
03/28/2024$623.04$626.36
+0.53%		$628.66$619.14437,968 shs$31.74 billion
03/27/2024$631.61$623.04
-1.36%		$637.91$609.56441,347 shs$31.57 billion
03/26/2024$629.83$631.61
+0.28%		$635.22$626.07444,271 shs$32.00 billion
03/25/2024$621.75$629.83
+1.30%		$633.08$614.30323,148 shs$31.92 billion
03/22/2024$620.39$622.11
+0.28%		$623.66$603.99365,291 shs$31.52 billion
03/21/2024$625.64$620.39
-0.84%		$631.57$619.45549,733 shs$31.44 billion
03/20/2024$612.83$625.64
+2.09%		$628.23$610.20303,925 shs$31.70 billion
03/19/2024$599.86$612.83
+2.16%		$614.76$589.17341,099 shs$31.05 billion
03/18/2024$601.10$599.86
-0.21%		$608.16$598.14240,267 shs$30.39 billion
03/15/2024$630.01$600.72
-4.65%		$620.98$600.58488,317 shs$30.44 billion
03/14/2024$624.93$630.01
+0.81%		$637.77$620.06488,230 shs$31.92 billion
03/13/2024$621.60$624.93
+0.54%		$628.47$618.07435,089 shs$31.67 billion
03/12/2024$612.19$621.60
+1.54%		$625.40$618.15346,142 shs$31.50 billion
03/11/2024$604.49$612.19
+1.27%		$618.38$601.75353,437 shs$31.02 billion
03/08/2024$613.32$604.93
-1.37%		$624.85$604.25266,120 shs$30.65 billion
03/07/2024$610.62$613.32
+0.44%		$617.06$601.94237,591 shs$31.08 billion
03/06/2024$606.09$610.62
+0.75%		$619.02$608.56307,224 shs$30.94 billion
03/05/2024$628.74$606.09
-3.60%		$624.62$596.18456,856 shs$30.71 billion
03/04/2024$633.80$628.74
-0.80%		$635.52$624.20323,925 shs$31.86 billion
03/01/2024$619.28$634.08
+2.39%		$635.25$614.69386,177 shs$32.13 billion
02/29/2024$612.69$619.28
+1.07%		$620.00$609.43597,343 shs$31.38 billion

Related Companies:
This page (NYSE:HUBS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders