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)

234.79 +3.71 (+1.61%)

Streaming Delayed Price Updated: 9:52 AM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	223.94	236.34	215.00	231.08	1,709,013	-1.50(-0.64%)
Feb 06, 2026	226.32	237.05	223.89	232.58	2,280,797	+9.09(+4.07%)
Feb 05, 2026	243.00	248.83	223.01	223.49	2,291,706	-20.44(-8.38%)
Feb 04, 2026	241.04	251.79	227.78	243.93	2,682,080	-1.23(-0.50%)
Feb 03, 2026	263.43	263.43	236.36	245.16	3,384,243	-28.90(-10.55%)
Feb 02, 2026	282.25	284.73	270.46	274.06	1,426,869	-5.94(-2.12%)
Jan 30, 2026	285.00	289.17	277.49	280.00	1,959,235	-1.53(-0.54%)
Jan 29, 2026	302.25	302.25	276.73	281.53	3,474,689	-35.58(-11.22%)
Jan 28, 2026	325.86	329.17	314.00	317.11	936,295	-2.55(-0.80%)
Jan 27, 2026	332.00	335.29	314.63	319.66	953,583	-9.33(-2.84%)
Jan 26, 2026	324.23	332.00	323.10	328.99	833,227	+6.21(+1.92%)
Jan 23, 2026	321.11	330.99	320.01	322.78	1,067,138	+3.28(+1.03%)
Jan 22, 2026	303.00	320.00	302.51	319.50	1,235,092	+17.18(+5.68%)
Jan 21, 2026	303.80	312.50	300.09	302.32	1,221,574	-2.47(-0.81%)
Jan 20, 2026	305.33	311.81	302.00	304.79	1,236,381	-7.09(-2.27%)
Jan 16, 2026	329.00	329.00	309.00	311.88	1,975,428	-17.36(-5.27%)
Jan 15, 2026	346.14	349.57	328.68	329.24	1,417,252	-16.06(-4.65%)
Jan 14, 2026	356.64	357.65	341.81	345.30	1,536,510	-13.59(-3.79%)
Jan 13, 2026	378.78	383.40	353.29	358.89	996,790	-17.07(-4.54%)
Jan 12, 2026	371.60	379.40	365.17	375.96	707,656	+4.40(+1.18%)
Jan 09, 2026	373.15	377.76	365.63	371.56	921,454	+1.66(+0.45%)
Jan 08, 2026	393.76	397.00	369.73	369.90	762,043	-28.32(-7.11%)
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	548,175	+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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

HubSpot, Inc. Common Stock (NY:HUBS)

Historical Prices