Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hubspot Inc (NY: HUBS )

584.14 -8.44 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	592.80	596.15	575.58	584.14	495,052	-8.44(-1.42%)
Jul 01, 2024	585.00	593.35	576.74	592.58	466,221	+2.79(+0.47%)
Jun 28, 2024	588.61	598.33	580.26	589.79	809,443	+3.78(+0.65%)
Jun 27, 2024	568.00	590.50	565.55	586.01	561,935	+17.49(+3.08%)
Jun 26, 2024	584.31	584.31	559.40	568.52	941,409	-16.69(-2.85%)
Jun 25, 2024	575.06	586.81	571.73	585.21	490,351	+11.61(+2.02%)
Jun 24, 2024	569.50	580.49	562.62	573.60	487,674	-4.83(-0.84%)
Jun 21, 2024	560.00	580.64	550.91	578.43	2,162,466	+21.18(+3.80%)
Jun 20, 2024	561.99	563.02	552.00	557.25	773,774	-4.75(-0.85%)
Jun 18, 2024	559.11	573.25	553.84	562.00	587,920	-8.99(-1.57%)
Jun 17, 2024	578.13	581.65	570.65	570.99	444,430	-13.72(-2.35%)
Jun 14, 2024	572.36	587.49	569.41	584.71	466,155	+17.71(+3.12%)
Jun 13, 2024	592.99	598.08	566.90	567.00	775,118	-24.35(-4.12%)
Jun 12, 2024	596.30	604.65	588.56	591.35	559,431	+2.89(+0.49%)
Jun 11, 2024	596.18	599.48	584.16	588.46	501,738	-7.46(-1.25%)
Jun 10, 2024	596.00	600.83	593.00	595.92	625,265	-0.73(-0.12%)
Jun 07, 2024	595.00	598.01	591.48	596.65	320,892	-1.86(-0.31%)
Jun 06, 2024	600.95	611.67	597.35	598.51	411,670	-7.01(-1.16%)
Jun 05, 2024	614.88	617.78	598.65	605.52	471,110	-3.41(-0.56%)
Jun 04, 2024	606.90	615.96	604.02	608.93	686,280	+11.78(+1.97%)
Jun 03, 2024	611.17	620.00	587.18	597.15	863,695	-13.90(-2.27%)
May 31, 2024	609.90	617.82	583.67	611.05	1,609,038	+4.79(+0.79%)
May 30, 2024	637.37	645.56	605.87	606.26	1,247,684	-41.97(-6.47%)
May 29, 2024	634.55	656.46	632.62	648.23	764,045	+9.84(+1.54%)
May 28, 2024	590.16	648.15	581.74	638.39	1,974,385	+48.23(+8.17%)
May 24, 2024	595.00	599.54	583.01	590.16	571,617	-4.70(-0.79%)
May 23, 2024	620.15	624.60	588.64	594.86	876,809	-17.96(-2.93%)
May 22, 2024	613.16	629.57	611.79	612.82	600,268	+1.87(+0.31%)
May 21, 2024	613.00	619.85	610.86	610.95	316,384	-9.04(-1.46%)
May 20, 2024	614.37	619.99	610.27	619.99	267,998	+4.65(+0.76%)
May 17, 2024	610.28	620.18	610.00	615.34	364,669	+4.98(+0.82%)
May 16, 2024	616.51	621.82	610.36	610.36	536,699	-3.80(-0.62%)
May 15, 2024	595.40	621.45	594.85	614.16	577,021	+24.51(+4.16%)
May 14, 2024	598.73	602.21	589.31	589.65	519,204	-8.14(-1.36%)
May 13, 2024	597.06	609.79	593.04	597.79	872,247	-0.16(-0.03%)
May 10, 2024	588.73	608.84	588.73	597.95	1,034,233	+10.80(+1.84%)
May 09, 2024	625.00	628.00	583.02	587.15	2,080,008	-2.90(-0.49%)
May 08, 2024	608.26	611.37	585.27	590.05	1,181,557	-25.41(-4.13%)
May 07, 2024	615.03	616.69	604.83	615.46	546,856	-1.76(-0.29%)
May 06, 2024	607.40	617.66	602.26	617.22	436,722	+16.95(+2.82%)
May 03, 2024	605.54	607.86	595.00	600.27	354,179	+9.38(+1.59%)
May 02, 2024	603.56	606.21	582.00	590.89	873,571	-15.20(-2.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Hubspot Inc (NY: HUBS )

Historical Prices