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)

546.02 -11.84 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 551.79 557.66 530.47 546.02 1,051,552 -11.84(-2.12%)
Jul 01, 2025 555.02 558.21 543.21 557.86 644,261 +1.23(+0.22%)
Jun 30, 2025 555.32 559.96 552.00 556.63 522,210 +6.00(+1.09%)
Jun 27, 2025 550.58 553.36 542.42 550.63 1,011,931 +2.87(+0.52%)
Jun 26, 2025 547.70 549.49 533.45 547.76 592,981 +4.40(+0.81%)
Jun 25, 2025 562.10 562.56 537.00 543.36 832,647 -13.96(-2.50%)
Jun 24, 2025 546.21 557.85 538.10 557.32 983,802 +20.81(+3.88%)
Jun 23, 2025 534.60 543.01 527.74 536.51 979,978 +2.00(+0.37%)
Jun 20, 2025 547.34 550.12 530.73 534.51 1,563,324 -9.95(-1.83%)
Jun 18, 2025 555.77 559.20 535.21 544.46 795,871 -10.39(-1.87%)
Jun 17, 2025 548.03 555.54 543.09 554.85 840,840 +5.28(+0.96%)
Jun 16, 2025 555.50 559.20 547.29 549.57 884,263 -5.02(-0.91%)
Jun 13, 2025 561.52 563.10 551.41 554.59 805,958 -15.23(-2.67%)
Jun 12, 2025 573.36 578.51 567.31 569.82 1,222,248 -3.75(-0.65%)
Jun 11, 2025 583.00 587.00 572.74 573.57 691,847 -8.47(-1.46%)
Jun 10, 2025 605.00 605.41 577.53 582.04 1,206,100 -24.02(-3.96%)
Jun 09, 2025 609.28 610.61 598.32 606.06 508,220 -3.34(-0.55%)
Jun 06, 2025 606.16 609.40 598.55 609.40 593,436 +6.79(+1.13%)
Jun 05, 2025 601.54 611.00 598.88 602.61 488,455 +3.32(+0.55%)
Jun 04, 2025 597.34 603.71 590.00 599.29 354,073 -0.82(-0.14%)
Jun 03, 2025 593.48 600.12 583.85 600.11 525,057 +8.09(+1.37%)
Jun 02, 2025 587.62 597.18 576.00 592.02 541,862 +2.12(+0.36%)
May 30, 2025 582.28 590.67 567.28 589.90 1,416,286 +11.65(+2.01%)
May 29, 2025 621.16 621.16 576.22 578.25 1,285,995 -38.67(-6.27%)
May 28, 2025 618.67 626.93 616.45 616.92 490,395 +0.45(+0.07%)
May 27, 2025 621.86 627.49 614.04 616.47 649,325 +1.55(+0.25%)
May 23, 2025 612.15 621.39 611.26 614.92 432,307 -12.88(-2.05%)
May 22, 2025 620.49 632.38 614.22 627.80 571,504 +6.55(+1.05%)
May 21, 2025 635.00 639.75 617.76 621.25 698,791 -20.50(-3.19%)
May 20, 2025 645.54 646.75 637.88 641.75 546,858 -6.28(-0.97%)
May 19, 2025 650.03 654.33 644.00 648.03 451,099 -12.76(-1.93%)
May 16, 2025 664.77 669.46 658.91 660.79 688,427 -3.26(-0.49%)
May 15, 2025 665.00 666.25 644.01 664.05 908,685 -5.95(-0.89%)
May 14, 2025 673.59 682.57 664.79 670.00 703,794 -2.24(-0.33%)
May 13, 2025 664.76 678.23 648.38 672.24 931,903 +9.61(+1.45%)
May 12, 2025 628.89 663.99 624.22 662.63 1,172,765 +59.58(+9.88%)
May 09, 2025 614.33 619.53 582.01 603.05 1,797,451 -57.31(-8.68%)
May 08, 2025 655.03 670.54 643.91 660.36 926,409 +16.63(+2.58%)
May 07, 2025 642.28 647.43 633.53 643.73 512,496 +11.62(+1.84%)
May 06, 2025 628.84 640.76 625.89 632.11 434,859 -7.29(-1.14%)
May 05, 2025 630.71 651.50 630.71 639.40 499,867 +3.59(+0.56%)
May 02, 2025 632.24 641.47 624.05 635.81 458,470 +11.76(+1.88%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.