Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hubspot Inc (NY: HUBS )

649.58 +16.13 (+2.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	633.85	656.88	633.23	633.45	556,939	-0.40(-0.06%)
Apr 16, 2024	636.18	639.19	628.99	633.85	366,003	-3.78(-0.59%)
Apr 15, 2024	663.16	664.70	637.27	637.63	345,741	-25.72(-3.88%)
Apr 12, 2024	677.74	679.30	653.91	663.35	474,196	-18.67(-2.74%)
Apr 11, 2024	660.01	682.66	660.01	682.02	521,459	+24.31(+3.70%)
Apr 10, 2024	641.25	662.78	636.05	657.71	366,090	-1.42(-0.22%)
Apr 09, 2024	669.64	678.61	656.61	659.13	539,021	-11.02(-1.64%)
Apr 08, 2024	670.00	674.50	657.75	670.15	457,117	+0.15(+0.02%)
Apr 05, 2024	670.03	688.87	669.89	670.00	917,198	+12.15(+1.85%)
Apr 04, 2024	630.00	693.85	628.86	657.85	3,057,412	+31.15(+4.97%)
Apr 03, 2024	605.43	637.44	605.43	626.70	680,593	+16.73(+2.74%)
Apr 02, 2024	627.12	628.18	608.21	609.97	636,421	-26.88(-4.22%)
Apr 01, 2024	624.07	649.20	622.06	636.85	711,142	+10.29(+1.64%)
Mar 28, 2024	623.27	628.98	619.14	626.56	437,968	+3.23(+0.52%)
Mar 27, 2024	636.09	637.91	609.56	623.33	441,348	-8.70(-1.38%)
Mar 26, 2024	632.06	635.22	626.07	632.03	444,297	+2.21(+0.35%)
Mar 25, 2024	614.46	633.08	614.30	629.82	323,159	+8.07(+1.30%)
Mar 22, 2024	618.49	623.66	603.99	621.75	365,292	+1.23(+0.20%)
Mar 21, 2024	625.22	631.57	619.45	620.52	549,823	-5.12(-0.82%)
Mar 20, 2024	614.52	628.23	610.20	625.64	309,641	+12.93(+2.11%)
Mar 19, 2024	597.68	615.00	589.16	612.71	341,155	+12.86(+2.14%)
Mar 18, 2024	605.03	608.15	598.13	599.85	240,280	-1.25(-0.21%)
Mar 15, 2024	618.73	620.06	600.41	601.10	488,413	-28.91(-4.59%)
Mar 14, 2024	626.83	637.76	620.06	630.01	488,263	+5.01(+0.80%)
Mar 13, 2024	621.00	628.47	618.07	625.00	435,400	+3.84(+0.62%)
Mar 12, 2024	623.25	625.44	617.83	621.16	346,144	+8.66(+1.41%)
Mar 11, 2024	605.50	618.38	601.75	612.50	353,442	+8.01(+1.33%)
Mar 08, 2024	613.00	624.85	603.99	604.49	266,134	-8.49(-1.39%)
Mar 07, 2024	612.01	617.06	601.94	612.98	237,663	+2.39(+0.39%)
Mar 06, 2024	615.38	619.02	608.56	610.59	307,224	+4.71(+0.78%)
Mar 05, 2024	620.14	624.62	596.08	605.88	456,856	-22.83(-3.63%)
Mar 04, 2024	634.21	635.52	624.20	628.71	323,926	-5.09(-0.80%)
Mar 01, 2024	620.00	635.25	614.68	633.80	386,207	+14.99(+2.42%)
Feb 29, 2024	615.28	619.85	609.43	618.81	616,259	+6.12(+1.00%)
Feb 28, 2024	611.42	617.00	605.60	612.69	266,044	-2.92(-0.47%)
Feb 27, 2024	611.84	621.06	609.04	615.61	349,645	+8.65(+1.43%)
Feb 26, 2024	609.54	614.25	600.89	606.96	225,172	+1.55(+0.26%)
Feb 23, 2024	605.80	610.22	601.26	605.41	243,989	+5.06(+0.84%)
Feb 22, 2024	605.89	609.98	600.08	600.35	380,931	+11.12(+1.89%)
Feb 21, 2024	581.39	591.34	578.06	589.23	467,575	-6.11(-1.03%)
Feb 20, 2024	600.00	607.98	589.59	595.34	564,465	-18.16(-2.96%)
Feb 16, 2024	603.10	618.77	596.95	613.50	789,990	+4.54(+0.75%)
Feb 15, 2024	644.00	646.56	601.35	608.96	1,446,356	-20.68(-3.28%)
Feb 14, 2024	613.74	631.45	606.99	629.64	891,457	+25.73(+4.26%)
Feb 13, 2024	590.52	613.34	588.04	603.91	577,079	-13.16(-2.13%)
Feb 12, 2024	639.52	641.01	611.26	617.07	616,267	-29.56(-4.57%)
Feb 09, 2024	635.03	660.00	635.00	646.63	540,585	+17.94(+2.85%)
Feb 08, 2024	613.06	629.45	613.06	628.69	392,303	+18.84(+3.09%)
Feb 07, 2024	610.00	615.39	597.59	609.85	387,151	+3.92(+0.65%)
Feb 06, 2024	608.02	608.13	596.86	605.93	307,881	+3.08(+0.51%)
Feb 05, 2024	607.94	611.80	593.59	602.85	396,566	-9.54(-1.56%)
Feb 02, 2024	610.00	615.72	599.25	612.39	443,908	-0.58(-0.09%)

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 San Rafael

Find A Business

or Browse Listings

Hubspot Inc (NY: HUBS )

Historical Prices