Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HubSpot, Inc. Common Stock (NY:HUBS)

396.36 +5.75 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 2025 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 (%)
Nov 14, 2025 384.00 398.60 382.81 396.36 754,499 +5.75(+1.47%)
Nov 13, 2025 391.78 398.67 388.79 390.61 639,133 -4.13(-1.05%)
Nov 12, 2025 398.03 405.00 394.12 394.74 735,863 -0.30(-0.08%)
Nov 11, 2025 386.73 400.56 386.73 395.04 787,477 +8.69(+2.25%)
Nov 10, 2025 394.95 398.40 379.76 386.35 1,293,255 -12.05(-3.02%)
Nov 07, 2025 390.54 405.85 390.13 398.40 1,359,099 +3.45(+0.87%)
Nov 06, 2025 402.90 409.31 375.01 394.95 3,208,206 -69.76(-15.01%)
Nov 05, 2025 472.68 476.63 458.00 464.71 1,216,778 -7.28(-1.54%)
Nov 04, 2025 478.00 484.23 465.21 471.99 780,588 -22.59(-4.57%)
Nov 03, 2025 492.40 497.96 480.93 494.58 769,726 +2.66(+0.54%)
Oct 31, 2025 476.08 493.95 475.50 491.92 1,032,942 +14.30(+2.99%)
Oct 30, 2025 466.39 483.82 464.43 477.62 822,707 +11.50(+2.47%)
Oct 29, 2025 472.61 474.65 460.10 466.12 553,977 -3.50(-0.75%)
Oct 28, 2025 470.32 475.62 468.17 469.62 408,987 -2.32(-0.49%)
Oct 27, 2025 474.64 478.38 470.31 471.94 470,376 +2.27(+0.48%)
Oct 24, 2025 480.23 485.00 469.37 469.67 408,166 -6.13(-1.29%)
Oct 23, 2025 470.00 476.10 468.82 475.80 405,507 +6.30(+1.34%)
Oct 22, 2025 473.14 479.13 468.10 469.50 524,903 -8.51(-1.78%)
Oct 21, 2025 446.98 480.00 445.21 478.01 857,979 +26.43(+5.85%)
Oct 20, 2025 440.04 455.51 439.50 451.58 547,434 +14.76(+3.38%)
Oct 17, 2025 431.49 442.35 430.00 436.82 569,700 +4.12(+0.95%)
Oct 16, 2025 448.55 463.00 432.38 432.70 714,911 -12.74(-2.86%)
Oct 15, 2025 467.27 468.81 444.16 445.44 659,537 -11.14(-2.44%)
Oct 14, 2025 444.30 461.98 442.33 456.58 596,437 +6.70(+1.49%)
Oct 13, 2025 442.57 453.51 440.15 449.88 634,510 +10.22(+2.32%)
Oct 10, 2025 456.45 457.35 436.86 439.66 982,855 -13.33(-2.94%)
Oct 09, 2025 456.65 460.00 450.00 452.99 815,566 -6.57(-1.43%)
Oct 08, 2025 452.10 459.77 446.26 459.56 756,621 +9.19(+2.04%)
Oct 07, 2025 460.05 468.40 432.78 450.37 1,168,805 -13.22(-2.85%)
Oct 06, 2025 453.64 503.00 443.24 463.59 2,286,970 +11.72(+2.59%)
Oct 03, 2025 447.89 458.90 447.11 451.87 896,470 +6.71(+1.51%)
Oct 02, 2025 444.05 449.10 436.00 445.16 1,222,348 +4.91(+1.12%)
Oct 01, 2025 472.55 477.04 423.11 440.25 3,421,216 -27.55(-5.89%)
Sep 30, 2025 517.66 521.19 462.00 467.80 2,093,430 -52.08(-10.02%)
Sep 29, 2025 517.91 524.63 515.66 519.88 572,113 +2.12(+0.41%)
Sep 26, 2025 506.63 518.91 504.00 517.76 461,954 +11.08(+2.19%)
Sep 25, 2025 510.10 514.33 503.25 506.68 511,319 -8.67(-1.68%)
Sep 24, 2025 519.77 525.48 509.82 515.35 607,166 +2.21(+0.43%)
Sep 23, 2025 520.59 522.79 510.94 513.14 636,304 -9.83(-1.88%)
Sep 22, 2025 512.15 525.51 509.36 522.97 522,517 +4.13(+0.80%)
Sep 19, 2025 514.22 521.54 509.11 518.84 969,548 +5.72(+1.11%)
Sep 18, 2025 512.81 520.47 509.88 513.12 672,119 +5.82(+1.15%)
Sep 17, 2025 506.05 517.08 502.22 507.30 616,005 +4.75(+0.95%)
Sep 16, 2025 506.52 506.52 498.55 502.55 620,346 -5.59(-1.10%)
Sep 15, 2025 495.00 510.94 492.25 508.14 643,286 +16.66(+3.39%)
Sep 12, 2025 496.62 497.76 489.68 491.48 446,717 -5.31(-1.07%)
Sep 11, 2025 493.02 501.51 490.15 496.79 582,844 +7.61(+1.56%)
Sep 10, 2025 500.00 508.63 488.41 489.18 814,444 -13.11(-2.61%)
Sep 09, 2025 496.18 505.00 496.18 502.29 922,233 +3.76(+0.75%)
Sep 08, 2025 490.00 502.42 486.60 498.53 894,424 +11.00(+2.26%)
Sep 05, 2025 470.51 492.15 470.51 487.53 1,132,376 +23.22(+5.00%)
Sep 04, 2025 462.48 469.23 453.03 464.31 1,061,461 -8.40(-1.78%)
Sep 03, 2025 477.21 479.90 465.12 472.71 819,361 +1.17(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.