HubSpot, Inc. Common Stock (HUBS)
788.31
+16.32 (2.11%)
HubSpot Inc. is a leading customer relationship management (CRM) platform that specializes in providing software solutions to help businesses attract, engage, and delight customers
The company offers a comprehensive suite of tools designed for marketing, sales, customer service, and content management, enabling organizations to streamline their operations and improve their overall customer experience. HubSpot's user-friendly platform is particularly favored by small and medium-sized businesses, as it integrates various functions into a single interface, facilitating the management of customer interactions and data analytics. Through its commitment to inbound marketing principles, HubSpot empowers businesses to build lasting relationships with their customers and drive sustainable growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 782.00 | 784.46 | 770.00 | 771.99 | 571,567 | 771.99 |
| 1/29/2025 | 788.73 | 793.26 | 766.40 | 777.79 | 599,935 | 777.79 |
| 1/28/2025 | 766.32 | 811.79 | 766.09 | 794.57 | 888,298 | 794.57 |
| 1/27/2025 | 721.21 | 779.73 | 715.21 | 758.43 | 892,956 | 758.43 |
| 1/24/2025 | 741.20 | 750.97 | 726.60 | 726.61 | 365,648 | 726.61 |
| 1/23/2025 | 725.57 | 737.23 | 720.23 | 737.12 | 212,933 | 737.12 |
| 1/22/2025 | 734.30 | 744.39 | 726.32 | 730.16 | 331,057 | 730.16 |
| 1/21/2025 | 709.29 | 726.09 | 700.35 | 726.09 | 385,436 | 726.09 |
| 1/17/2025 | 712.10 | 718.85 | 700.13 | 704.44 | 503,228 | 704.44 |
| 1/16/2025 | 713.00 | 722.88 | 711.65 | 717.33 | 321,725 | 717.33 |
| 1/15/2025 | 719.36 | 724.60 | 705.92 | 709.14 | 458,844 | 709.14 |
| 1/14/2025 | 704.44 | 713.01 | 701.61 | 703.49 | 359,471 | 703.49 |
| 1/13/2025 | 694.14 | 701.53 | 690.00 | 699.14 | 250,181 | 699.14 |
| 1/10/2025 | 693.06 | 707.96 | 685.85 | 704.36 | 374,022 | 704.36 |
| 1/08/2025 | 703.86 | 715.50 | 698.62 | 709.42 | 398,880 | 709.42 |
| 1/07/2025 | 709.73 | 709.76 | 692.99 | 701.25 | 356,465 | 701.25 |
| 1/06/2025 | 711.65 | 716.28 | 703.52 | 707.71 | 331,460 | 707.71 |
| 1/03/2025 | 701.59 | 709.49 | 685.67 | 702.85 | 419,275 | 702.85 |
| 1/02/2025 | 704.98 | 706.66 | 689.43 | 697.43 | 312,986 | 697.43 |
| 12/31/2024 | 699.51 | 0.00 | 699.51 | 696.77 | 0 | 696.77 |
| 12/30/2024 | 697.57 | 702.65 | 688.15 | 699.51 | 239,241 | 699.51 |
| 12/27/2024 | 721.60 | 721.60 | 700.34 | 708.16 | 269,893 | 708.16 |
| 12/26/2024 | 721.43 | 726.85 | 717.50 | 724.67 | 154,162 | 724.67 |
| 12/24/2024 | 719.27 | 724.37 | 712.17 | 721.36 | 101,011 | 721.36 |
| 12/23/2024 | 720.00 | 720.00 | 709.99 | 714.96 | 190,593 | 714.96 |
| 12/20/2024 | 690.00 | 723.74 | 685.01 | 719.00 | 811,825 | 719.00 |
| 12/19/2024 | 715.06 | 715.37 | 691.22 | 700.42 | 501,078 | 700.42 |
| 12/18/2024 | 743.26 | 744.48 | 705.46 | 707.02 | 426,826 | 707.02 |
| 12/17/2024 | 735.03 | 748.01 | 729.55 | 741.67 | 612,014 | 741.67 |
| 12/16/2024 | 728.30 | 749.10 | 723.41 | 746.91 | 454,459 | 746.91 |
| 12/13/2024 | 734.78 | 737.81 | 721.21 | 721.86 | 340,580 | 721.86 |
| 12/12/2024 | 729.65 | 736.30 | 725.38 | 734.49 | 586,509 | 734.49 |
| 12/11/2024 | 723.95 | 738.11 | 720.63 | 726.08 | 433,801 | 726.08 |
| 12/10/2024 | 736.73 | 741.08 | 707.57 | 720.62 | 607,436 | 720.62 |
| 12/09/2024 | 744.23 | 752.15 | 733.10 | 737.38 | 460,936 | 737.38 |
| 12/06/2024 | 749.62 | 756.79 | 738.20 | 741.67 | 604,934 | 741.67 |
| 12/05/2024 | 751.41 | 753.16 | 736.92 | 737.87 | 576,388 | 737.87 |
| 12/04/2024 | 741.57 | 762.47 | 741.57 | 757.40 | 638,284 | 757.40 |
| 12/03/2024 | 715.28 | 728.53 | 705.22 | 719.44 | 414,262 | 719.44 |
| 12/02/2024 | 723.51 | 730.93 | 720.15 | 723.59 | 249,547 | 723.59 |
| 11/29/2024 | 726.42 | 729.00 | 718.84 | 721.05 | 174,747 | 721.05 |
| 11/27/2024 | 729.77 | 729.77 | 712.31 | 722.76 | 234,049 | 722.76 |
| 11/26/2024 | 733.48 | 737.71 | 725.05 | 729.83 | 300,385 | 729.83 |
| 11/25/2024 | 746.70 | 754.56 | 729.50 | 731.82 | 1,041,318 | 731.82 |
| 11/22/2024 | 720.00 | 745.49 | 720.00 | 742.61 | 653,471 | 742.61 |
| 11/21/2024 | 699.00 | 728.90 | 698.47 | 720.00 | 659,260 | 720.00 |
| 11/20/2024 | 683.65 | 695.31 | 681.81 | 694.48 | 340,180 | 694.48 |
| 11/19/2024 | 661.59 | 682.55 | 653.53 | 682.53 | 440,653 | 682.53 |
| 11/18/2024 | 676.57 | 681.36 | 667.91 | 668.32 | 371,143 | 668.32 |
| 11/15/2024 | 685.89 | 687.29 | 670.00 | 677.07 | 460,569 | 677.07 |
| 11/14/2024 | 696.36 | 696.94 | 675.88 | 696.30 | 643,653 | 696.30 |
| 11/13/2024 | 701.00 | 724.61 | 698.66 | 700.16 | 840,064 | 700.16 |
| 11/12/2024 | 680.00 | 702.81 | 673.42 | 701.34 | 847,127 | 701.34 |
| 11/11/2024 | 660.00 | 688.59 | 658.03 | 680.79 | 685,471 | 680.79 |
| 11/08/2024 | 640.00 | 665.31 | 630.06 | 656.56 | 947,095 | 656.56 |
| 11/07/2024 | 632.01 | 661.73 | 625.07 | 644.61 | 1,523,273 | 644.61 |
| 11/06/2024 | 584.65 | 603.00 | 584.65 | 597.79 | 886,564 | 597.79 |
| 11/05/2024 | 570.25 | 584.55 | 568.80 | 578.28 | 456,410 | 578.28 |
| 11/04/2024 | 566.41 | 570.29 | 564.18 | 564.55 | 483,674 | 564.55 |
| 11/01/2024 | 563.00 | 575.00 | 560.20 | 565.23 | 477,527 | 565.23 |
| 10/31/2024 | 557.00 | 562.84 | 551.70 | 554.79 | 334,967 | 554.79 |