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
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

492.72 -3.04 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 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 26, 2024 498.95 501.10 491.60 492.72 930,324 -3.04(-0.61%)
Jul 25, 2024 477.92 500.00 470.94 495.76 1,085,579 +22.43(+4.74%)
Jul 24, 2024 483.79 488.32 473.17 473.33 752,990 -15.14(-3.10%)
Jul 23, 2024 485.31 498.28 484.33 488.47 574,544 +5.46(+1.13%)
Jul 22, 2024 482.10 484.88 472.21 483.01 558,823 +3.19(+0.66%)
Jul 19, 2024 479.68 480.16 469.60 479.82 728,195 -1.59(-0.33%)
Jul 18, 2024 479.75 486.96 476.93 481.41 1,221,856 +1.05(+0.22%)
Jul 17, 2024 481.21 492.79 477.44 480.36 868,730 -8.45(-1.73%)
Jul 16, 2024 472.27 491.31 472.14 488.81 881,562 +16.92(+3.59%)
Jul 15, 2024 476.00 479.48 465.23 471.89 901,216 -4.24(-0.89%)
Jul 12, 2024 479.36 484.99 467.41 476.13 1,885,552 -13.64(-2.78%)
Jul 11, 2024 504.44 510.87 483.44 489.77 1,820,419 -2.54(-0.52%)
Jul 10, 2024 558.00 558.30 455.00 492.31 4,724,512 -67.90(-12.12%)
Jul 09, 2024 586.16 587.45 560.12 560.21 730,139 -25.95(-4.43%)
Jul 08, 2024 587.00 594.75 576.50 586.16 498,209 -1.09(-0.19%)
Jul 05, 2024 587.65 596.25 586.67 587.25 307,757 -5.06(-0.85%)
Jul 03, 2024 586.34 594.66 584.88 592.31 251,501 +8.17(+1.40%)
Jul 02, 2024 592.80 596.15 575.58 584.14 495,052 -8.44(-1.42%)
Jul 01, 2024 585.00 593.35 576.74 592.58 466,221 +2.79(+0.47%)
Jun 28, 2024 588.61 598.33 580.26 589.79 809,443 +3.78(+0.65%)
Jun 27, 2024 568.00 590.50 565.55 586.01 561,935 +17.49(+3.08%)
Jun 26, 2024 584.31 584.31 559.40 568.52 941,409 -16.69(-2.85%)
Jun 25, 2024 575.06 586.81 571.73 585.21 490,351 +11.61(+2.02%)
Jun 24, 2024 569.50 580.49 562.62 573.60 487,674 -4.83(-0.84%)
Jun 21, 2024 560.00 580.64 550.91 578.43 2,162,466 +21.18(+3.80%)
Jun 20, 2024 561.99 563.02 552.00 557.25 773,774 -4.75(-0.85%)
Jun 18, 2024 559.11 573.25 553.84 562.00 587,920 -8.99(-1.57%)
Jun 17, 2024 578.13 581.65 570.65 570.99 444,430 -13.72(-2.35%)
Jun 14, 2024 572.36 587.49 569.41 584.71 466,155 +17.71(+3.12%)
Jun 13, 2024 592.99 598.08 566.90 567.00 775,118 -24.35(-4.12%)
Jun 12, 2024 596.30 604.65 588.56 591.35 559,431 +2.89(+0.49%)
Jun 11, 2024 596.18 599.48 584.16 588.46 501,738 -7.46(-1.25%)
Jun 10, 2024 596.00 600.83 593.00 595.92 625,265 -0.73(-0.12%)
Jun 07, 2024 595.00 598.01 591.48 596.65 320,892 -1.86(-0.31%)
Jun 06, 2024 600.95 611.67 597.35 598.51 411,670 -7.01(-1.16%)
Jun 05, 2024 614.88 617.78 598.65 605.52 471,110 -3.41(-0.56%)
Jun 04, 2024 606.90 615.96 604.02 608.93 686,280 +11.78(+1.97%)
Jun 03, 2024 611.17 620.00 587.18 597.15 863,695 -13.90(-2.27%)
May 31, 2024 609.90 617.82 583.67 611.05 1,609,038 +4.79(+0.79%)
May 30, 2024 637.37 645.56 605.87 606.26 1,247,684 -41.97(-6.47%)
May 29, 2024 634.55 656.46 632.62 648.23 764,045 +9.84(+1.54%)
May 28, 2024 590.16 648.15 581.74 638.39 1,974,385 +48.23(+8.17%)
May 24, 2024 595.00 599.54 583.01 590.16 571,617 -4.70(-0.79%)
May 23, 2024 620.15 624.60 588.64 594.86 876,809 -17.96(-2.93%)
May 22, 2024 613.16 629.57 611.79 612.82 600,268 +1.87(+0.31%)
May 21, 2024 613.00 619.85 610.86 610.95 316,384 -9.04(-1.46%)
May 20, 2024 614.37 619.99 610.27 619.99 267,998 +4.65(+0.76%)
May 17, 2024 610.28 620.18 610.00 615.34 364,669 +4.98(+0.82%)
May 16, 2024 616.51 621.82 610.36 610.36 536,699 -3.80(-0.62%)
May 15, 2024 595.40 621.45 594.85 614.16 577,021 +24.51(+4.16%)
May 14, 2024 598.73 602.21 589.31 589.65 519,204 -8.14(-1.36%)
May 13, 2024 597.06 609.79 593.04 597.79 872,247 -0.16(-0.03%)
May 10, 2024 588.73 608.84 588.73 597.95 1,034,233 +10.80(+1.84%)
May 09, 2024 625.00 628.00 583.02 587.15 2,080,008 -2.90(-0.49%)
May 08, 2024 608.26 611.37 585.27 590.05 1,180,933 -25.41(-4.13%)
May 07, 2024 615.03 616.69 604.83 615.46 546,856 -1.76(-0.29%)
May 06, 2024 607.40 617.66 602.26 617.22 436,722 +16.95(+2.82%)
May 03, 2024 605.54 607.86 595.00 600.27 354,179 +9.38(+1.59%)
May 02, 2024 603.56 606.21 582.00 590.89 873,571 -15.20(-2.51%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.