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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HubSpot, Inc. Common Stock (NY:HUBS)

440.25 -27.55 (-5.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
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 1,061,521 -8.40(-1.78%)
Sep 03, 2025 477.21 479.90 465.12 472.71 819,361 +1.17(+0.25%)
Sep 02, 2025 470.52 475.02 462.27 471.54 628,294 -11.63(-2.41%)
Aug 29, 2025 477.44 485.52 476.77 483.17 817,603 +6.83(+1.43%)
Aug 28, 2025 473.69 482.25 471.71 476.34 870,118 +6.86(+1.46%)
Aug 27, 2025 460.50 469.68 460.49 469.48 774,860 +12.16(+2.66%)
Aug 26, 2025 465.59 470.31 456.51 457.32 799,026 -10.60(-2.27%)
Aug 25, 2025 475.04 476.62 466.51 467.92 532,775 -6.38(-1.35%)
Aug 22, 2025 454.91 476.38 454.91 474.30 896,024 +18.33(+4.02%)
Aug 21, 2025 450.45 458.46 446.21 455.97 929,049 +2.28(+0.50%)
Aug 20, 2025 441.18 455.27 439.49 453.69 1,183,396 +10.55(+2.38%)
Aug 19, 2025 449.84 456.06 443.14 443.14 709,357 -5.06(-1.13%)
Aug 18, 2025 437.62 448.92 437.00 448.20 717,106 +8.83(+2.01%)
Aug 15, 2025 431.38 443.03 430.50 439.37 856,417 +9.47(+2.20%)
Aug 14, 2025 432.50 436.80 424.00 429.90 822,363 -7.85(-1.79%)
Aug 13, 2025 425.28 438.35 421.50 437.75 1,129,755 +13.97(+3.30%)
Aug 12, 2025 421.18 431.17 418.77 423.78 1,610,796 +2.99(+0.71%)
Aug 11, 2025 444.28 447.85 418.34 420.79 1,994,257 -28.93(-6.43%)
Aug 08, 2025 463.13 469.46 444.53 449.72 1,285,061 -12.15(-2.63%)
Aug 07, 2025 519.93 522.80 444.25 461.87 2,780,179 -30.75(-6.24%)
Aug 06, 2025 496.07 503.71 490.21 492.62 1,470,962 +0.46(+0.09%)
Aug 05, 2025 510.73 510.73 492.00 492.16 830,477 -10.04(-2.00%)
Aug 04, 2025 504.15 510.51 493.80 502.20 1,038,349 +3.69(+0.74%)
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.