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)

378.85 -19.37 (-4.86%)
Streaming Delayed Price Updated: 10:00 AM EST, Jan 8, 2026 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 (%)
Jan 07, 2026 397.45 405.11 396.00 398.22 1,057,936 +2.22(+0.56%)
Jan 06, 2026 380.13 398.31 376.22 396.00 712,225 +16.38(+4.31%)
Jan 05, 2026 383.71 393.65 379.41 379.62 857,174 -2.61(-0.68%)
Jan 02, 2026 399.00 401.60 375.25 382.23 694,587 -19.07(-4.75%)
Dec 31, 2025 402.47 405.27 398.67 401.30 360,297 -4.53(-1.12%)
Dec 30, 2025 396.73 406.94 396.69 405.83 654,337 +6.46(+1.62%)
Dec 29, 2025 396.16 402.82 394.95 399.37 463,758 +1.21(+0.30%)
Dec 26, 2025 397.86 400.37 396.20 398.16 214,303 +0.56(+0.14%)
Dec 24, 2025 397.00 399.91 393.55 397.60 173,399 +0.60(+0.15%)
Dec 23, 2025 396.87 398.79 386.42 397.00 753,604 -4.00(-1.00%)
Dec 22, 2025 391.25 403.00 390.01 401.00 686,194 +11.54(+2.96%)
Dec 19, 2025 389.16 392.74 381.46 389.46 1,309,659 -0.54(-0.14%)
Dec 18, 2025 388.24 405.00 383.20 390.00 1,267,344 +2.42(+0.62%)
Dec 17, 2025 376.12 388.53 374.99 387.58 1,214,309 +17.23(+4.65%)
Dec 16, 2025 366.99 375.00 360.83 370.35 878,095 +5.50(+1.51%)
Dec 15, 2025 372.70 374.50 360.40 364.85 1,058,373 -11.09(-2.95%)
Dec 12, 2025 386.24 387.85 372.81 375.94 871,952 -11.25(-2.91%)
Dec 11, 2025 389.35 396.84 385.37 387.19 450,386 -5.28(-1.35%)
Dec 10, 2025 386.00 394.24 383.45 392.47 774,601 +6.67(+1.73%)
Dec 09, 2025 381.00 392.74 381.00 385.80 570,290 +0.59(+0.15%)
Dec 08, 2025 380.21 386.30 379.05 385.21 548,152 +5.36(+1.41%)
Dec 05, 2025 372.46 387.06 372.05 379.85 588,761 +2.81(+0.75%)
Dec 04, 2025 380.83 381.47 369.63 377.04 591,081 +2.07(+0.55%)
Dec 03, 2025 370.51 375.21 364.00 374.97 757,362 +1.65(+0.44%)
Dec 02, 2025 373.40 381.70 372.12 373.32 711,053 -0.08(-0.02%)
Dec 01, 2025 363.66 376.08 361.35 373.40 702,147 +6.08(+1.66%)
Nov 28, 2025 364.59 371.01 362.64 367.32 285,433 +5.51(+1.52%)
Nov 26, 2025 368.45 369.15 360.66 361.81 589,100 -9.70(-2.61%)
Nov 25, 2025 356.85 373.54 356.85 371.51 723,019 +15.01(+4.21%)
Nov 24, 2025 355.19 357.99 350.26 356.50 794,268 +1.15(+0.32%)
Nov 21, 2025 355.82 360.96 344.41 355.35 1,155,145 -1.96(-0.55%)
Nov 20, 2025 370.38 372.00 354.12 357.31 975,853 -4.59(-1.27%)
Nov 19, 2025 368.75 371.02 359.01 361.90 813,149 -6.43(-1.75%)
Nov 18, 2025 368.11 372.75 356.64 368.33 1,429,073 -0.77(-0.21%)
Nov 17, 2025 394.03 394.90 368.04 369.10 1,134,389 -27.26(-6.88%)
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%)
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.