HubSpot, Inc. Common Stock (HUBS)

Historical Prices For HubSpot, Inc. Common Stock (HUBS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	573.92	599.27	573.92	592.99	673,038	592.99
4/01/2025	573.72	584.48	566.73	582.02	466,624	582.02
3/31/2025	566.84	575.33	550.76	571.29	752,083	571.29
3/28/2025	591.97	593.98	575.00	582.11	641,984	582.11
3/27/2025	603.62	614.04	590.24	593.41	446,171	593.41
3/26/2025	621.96	627.71	603.84	608.68	375,514	608.68
3/25/2025	629.92	637.78	624.88	627.11	308,024	627.11
3/24/2025	616.98	627.95	614.82	626.90	432,064	626.90
3/21/2025	598.22	606.31	589.02	606.27	645,043	606.27
3/20/2025	596.45	603.20	593.76	598.22	529,234	598.22
3/19/2025	602.83	614.40	596.96	604.77	594,275	604.77
3/18/2025	607.48	607.73	584.98	596.96	601,652	596.96
3/17/2025	604.55	622.53	603.73	613.06	430,605	613.06
3/14/2025	607.94	627.12	605.20	609.18	674,611	609.18
3/13/2025	606.14	610.15	584.73	598.32	896,292	598.32
3/12/2025	625.00	637.37	603.00	611.06	850,913	611.06
3/11/2025	586.00	602.52	582.07	590.67	1,409,663	590.67
3/10/2025	620.65	620.65	573.13	586.55	1,256,073	586.55
3/07/2025	648.03	659.76	613.82	640.21	781,324	640.21
3/06/2025	683.28	689.00	649.28	652.10	681,889	652.10
3/05/2025	681.02	698.98	679.33	698.33	514,148	698.33
3/04/2025	700.00	702.00	665.89	687.12	850,813	687.12
3/03/2025	730.05	732.00	705.00	707.63	522,353	707.63
2/28/2025	711.18	725.66	702.80	723.99	586,125	723.99
2/27/2025	730.74	734.61	711.96	713.19	404,639	713.19
2/26/2025	725.00	738.54	720.50	724.37	463,144	724.37
2/25/2025	717.87	725.37	701.49	720.10	460,640	720.10
2/24/2025	731.25	731.25	701.81	723.74	573,857	723.74
2/21/2025	749.00	749.00	716.88	726.43	821,472	726.43
2/20/2025	766.63	766.63	745.35	748.00	672,309	748.00
2/19/2025	800.00	803.31	765.11	770.95	631,840	770.95
2/18/2025	810.00	819.00	794.00	803.35	412,999	803.35
2/14/2025	818.10	820.00	785.22	811.95	542,885	811.95
2/13/2025	836.71	881.13	817.17	819.71	1,243,726	819.71
2/12/2025	775.93	793.75	770.51	785.50	787,364	785.50
2/11/2025	798.26	804.55	776.13	784.45	488,219	784.45
2/10/2025	801.11	808.38	791.00	805.57	760,525	805.57
2/07/2025	775.00	783.93	770.32	771.17	376,652	771.17
2/06/2025	774.83	786.80	772.88	778.05	379,209	778.05
2/05/2025	764.53	780.75	764.00	779.71	288,078	779.71
2/04/2025	766.67	773.10	760.88	763.61	488,054	763.61
2/03/2025	766.40	773.00	745.54	764.92	445,938	764.92
1/31/2025	791.78	800.00	778.94	779.53	515,225	779.53
1/30/2025	782.00	784.46	770.00	771.99	571,567	771.99
1/29/2025	788.73	793.26	766.40	777.79	599,935	777.79
1/28/2025	766.32	811.79	766.09	794.57	888,298	794.57
1/27/2025	721.21	779.73	715.21	758.43	892,956	758.43
1/24/2025	741.20	750.97	726.60	726.61	365,648	726.61
1/23/2025	725.57	737.23	720.23	737.12	212,933	737.12
1/22/2025	734.30	744.39	726.32	730.16	331,057	730.16
1/21/2025	709.29	726.09	700.35	726.09	385,436	726.09
1/17/2025	712.10	718.85	700.13	704.44	503,228	704.44
1/16/2025	713.00	722.88	711.65	717.33	321,725	717.33
1/15/2025	719.36	724.60	705.92	709.14	458,844	709.14
1/14/2025	704.44	713.01	701.61	703.49	359,471	703.49
1/13/2025	694.14	701.53	690.00	699.14	250,181	699.14
1/10/2025	693.06	707.96	685.85	704.36	374,022	704.36
1/08/2025	703.86	715.50	698.62	709.42	398,880	709.42
1/07/2025	709.73	709.76	692.99	701.25	356,465	701.25
1/06/2025	711.65	716.28	703.52	707.71	331,460	707.71
1/03/2025	701.59	709.49	685.67	702.85	419,275	702.85