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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

HubSpot, Inc. Common Stock (NY:HUBS)

538.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 14, 2025	525.82	544.38	524.50	538.60	852,395	+14.33(+2.73%)
Jul 11, 2025	552.75	553.50	519.96	524.27	1,234,338	-29.50(-5.33%)
Jul 10, 2025	560.33	564.79	537.53	553.77	996,208	-6.78(-1.21%)
Jul 09, 2025	558.23	566.89	552.31	560.55	717,664	+3.13(+0.56%)
Jul 08, 2025	557.23	561.69	552.83	557.42	991,021	+1.84(+0.33%)
Jul 07, 2025	556.80	561.30	552.59	555.58	538,389	-5.28(-0.94%)
Jul 03, 2025	550.00	565.32	547.81	560.86	460,431	+14.84(+2.72%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

HubSpot, Inc. Common Stock (NY:HUBS)

Historical Prices