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 )

606.09 +1.22 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	630.00	634.98	604.57	604.87	607,364	-31.29(-4.92%)
Apr 29, 2024	633.86	644.65	625.93	636.16	409,065	+5.03(+0.80%)
Apr 26, 2024	634.31	642.09	630.52	631.13	591,063	-4.97(-0.78%)
Apr 25, 2024	644.16	644.16	622.42	636.10	496,984	-15.64(-2.40%)
Apr 24, 2024	661.64	664.02	647.28	651.74	399,512	-0.04(-0.01%)
Apr 23, 2024	641.30	656.80	631.12	651.78	680,660	+18.74(+2.96%)
Apr 22, 2024	632.72	641.55	619.71	633.04	511,522	+1.80(+0.29%)
Apr 19, 2024	652.00	662.52	623.57	631.24	810,765	-18.34(-2.82%)
Apr 18, 2024	634.59	668.65	631.80	649.58	726,085	+16.13(+2.55%)
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%)
Feb 01, 2024	614.06	621.99	605.11	612.97	436,474	+1.97(+0.32%)
Jan 31, 2024	614.37	623.16	602.82	611.00	518,796	-12.98(-2.08%)
Jan 30, 2024	610.04	635.74	610.00	623.98	812,962	+14.04(+2.30%)
Jan 29, 2024	591.07	610.36	591.07	609.94	429,766	+21.20(+3.60%)
Jan 26, 2024	583.79	595.00	581.57	588.74	198,472	+3.01(+0.51%)
Jan 25, 2024	592.15	596.51	578.34	585.73	264,856	+0.03(+0.01%)
Jan 24, 2024	598.08	599.65	585.19	585.70	255,158	-5.27(-0.89%)
Jan 23, 2024	592.30	595.22	583.06	590.97	334,092	+0.72(+0.12%)
Jan 22, 2024	589.00	598.00	582.74	590.25	352,457	+8.85(+1.52%)
Jan 19, 2024	579.39	582.67	570.80	581.40	336,096	+7.49(+1.31%)
Jan 18, 2024	571.42	574.83	561.56	573.91	318,625	+9.82(+1.74%)
Jan 17, 2024	560.66	565.15	546.48	564.09	316,641	-1.53(-0.27%)
Jan 16, 2024	555.84	565.64	553.35	565.62	286,574	+4.27(+0.76%)
Jan 12, 2024	572.51	573.98	561.00	561.35	284,366	-8.98(-1.57%)
Jan 11, 2024	576.84	576.84	559.90	570.33	287,188	+0.44(+0.08%)
Jan 10, 2024	573.24	577.99	565.99	569.89	301,455	+5.59(+0.99%)
Jan 09, 2024	555.36	570.78	554.12	564.30	348,547	+7.13(+1.28%)
Jan 08, 2024	547.36	560.67	543.99	557.17	325,366	+19.33(+3.59%)
Jan 05, 2024	527.66	544.41	527.00	537.84	384,748	+7.59(+1.43%)
Jan 04, 2024	530.93	541.08	529.52	530.25	333,907	-3.02(-0.57%)
Jan 03, 2024	538.81	545.28	528.62	533.27	558,922	-14.59(-2.66%)
Jan 02, 2024	572.94	574.09	540.28	547.86	738,815	-32.68(-5.63%)
Dec 29, 2023	587.80	592.00	580.00	580.54	258,216	-8.51(-1.44%)
Dec 28, 2023	585.54	593.53	579.93	589.05	281,216	+3.69(+0.63%)
Dec 27, 2023	585.88	588.87	581.67	585.36	206,479	+0.80(+0.14%)
Dec 26, 2023	580.10	586.29	575.92	584.56	241,572	+4.66(+0.80%)
Dec 22, 2023	578.31	584.25	573.74	579.90	281,775	+1.59(+0.27%)
Dec 21, 2023	573.93	580.53	570.63	578.31	340,208	+13.60(+2.41%)
Dec 20, 2023	561.36	576.90	558.81	564.71	577,288	-2.64(-0.47%)
Dec 19, 2023	562.68	574.00	562.42	567.35	341,846	+3.68(+0.65%)
Dec 18, 2023	555.23	566.15	553.81	563.67	291,843	+5.95(+1.07%)
Dec 15, 2023	555.23	565.74	550.00	557.72	644,112	+4.37(+0.79%)
Dec 14, 2023	540.00	556.43	539.91	553.35	845,010	+19.56(+3.66%)
Dec 13, 2023	527.00	537.01	518.75	533.79	424,016	+6.55(+1.24%)
Dec 12, 2023	512.81	528.76	505.25	527.24	575,780	+25.54(+5.09%)
Dec 11, 2023	500.06	507.86	497.99	501.70	214,157	-0.34(-0.07%)
Dec 08, 2023	488.46	506.70	485.78	502.04	392,337	+10.00(+2.03%)
Dec 07, 2023	495.74	497.12	490.10	492.04	292,489	-5.75(-1.16%)
Dec 06, 2023	503.11	508.00	497.56	497.79	298,658	-5.21(-1.04%)
Dec 05, 2023	502.35	507.91	496.96	503.00	284,683	-3.99(-0.79%)
Dec 04, 2023	512.01	517.31	506.38	506.99	598,983	-9.98(-1.93%)
Dec 01, 2023	494.45	517.46	492.20	516.97	863,264	+23.04(+4.66%)
Nov 30, 2023	500.00	508.29	488.43	493.93	959,535	-2.59(-0.52%)
Nov 29, 2023	482.01	499.15	482.01	496.52	822,129	+20.93(+4.40%)
Nov 28, 2023	462.55	476.88	462.55	475.59	355,639	+10.17(+2.19%)
Nov 27, 2023	466.64	472.89	465.25	465.42	298,247	-2.33(-0.50%)
Nov 24, 2023	466.11	468.15	462.79	467.75	126,352	+0.06(+0.01%)
Nov 22, 2023	476.22	476.22	467.01	467.69	323,823	-3.91(-0.83%)
Nov 21, 2023	466.80	476.94	465.99	471.60	343,852	-3.86(-0.81%)
Nov 20, 2023	470.55	481.77	470.00	475.46	460,320	+6.84(+1.46%)
Nov 17, 2023	464.50	469.87	459.63	468.62	484,390	+2.95(+0.63%)
Nov 16, 2023	468.00	472.31	462.03	465.67	541,533	-2.65(-0.57%)
Nov 15, 2023	457.02	469.89	456.50	468.32	960,853	+13.02(+2.86%)
Nov 14, 2023	444.30	457.62	444.30	455.30	785,321	+23.57(+5.46%)
Nov 13, 2023	428.00	436.48	425.07	431.73	553,554	+2.81(+0.66%)
Nov 10, 2023	413.95	429.57	413.95	428.92	727,140	+13.80(+3.32%)
Nov 09, 2023	465.00	465.00	413.07	415.12	2,009,420	-27.03(-6.11%)
Nov 08, 2023	437.36	444.98	435.21	442.15	1,148,662	+4.26(+0.97%)
Nov 07, 2023	429.00	446.86	427.35	437.89	1,521,473	+17.39(+4.14%)
Nov 06, 2023	427.56	427.56	414.54	420.50	732,871	-2.39(-0.57%)
Nov 03, 2023	418.87	422.91	408.62	422.89	1,325,445	+1.15(+0.27%)
Nov 02, 2023	433.20	435.59	415.78	421.74	834,622	+0.62(+0.15%)
Nov 01, 2023	422.06	425.64	409.50	421.12	462,242	-2.65(-0.63%)
Oct 31, 2023	420.00	426.15	414.25	423.77	504,371	+8.13(+1.96%)
Oct 30, 2023	421.17	421.44	411.22	415.64	425,931	-0.63(-0.15%)
Oct 27, 2023	417.72	422.16	410.00	416.27	447,106	+5.34(+1.30%)
Oct 26, 2023	417.75	422.42	407.23	410.93	983,465	-0.76(-0.18%)
Oct 25, 2023	429.03	429.50	411.19	411.69	578,074	-21.81(-5.03%)
Oct 24, 2023	433.17	437.83	423.58	433.50	448,676	+2.48(+0.58%)
Oct 23, 2023	426.49	437.23	424.04	431.02	595,519	+1.95(+0.45%)
Oct 20, 2023	444.40	444.40	425.20	429.07	821,321	-15.76(-3.54%)
Oct 19, 2023	451.98	452.75	442.33	444.83	427,180	-0.57(-0.13%)
Oct 18, 2023	458.32	465.05	442.82	445.40	864,213	-23.34(-4.98%)
Oct 17, 2023	457.66	474.98	457.66	468.74	353,930	-0.42(-0.09%)
Oct 16, 2023	458.32	471.83	456.38	469.16	321,671	+12.89(+2.83%)
Oct 13, 2023	464.06	466.62	451.61	456.27	515,934	-0.12(-0.03%)
Oct 12, 2023	457.05	463.63	448.52	456.39	579,608	+0.94(+0.21%)
Oct 11, 2023	450.02	464.20	445.87	455.45	1,664,722	-12.35(-2.64%)
Oct 10, 2023	487.54	500.30	467.30	467.80	1,481,116	-20.18(-4.14%)
Oct 09, 2023	477.00	491.62	477.00	487.98	473,843	+4.80(+0.99%)
Oct 06, 2023	459.23	485.51	454.32	483.18	863,644	+18.24(+3.92%)
Oct 05, 2023	474.44	476.33	457.00	464.94	711,773	-11.88(-2.49%)
Oct 04, 2023	468.55	478.05	463.25	476.82	541,563	+10.88(+2.34%)
Oct 03, 2023	490.01	490.01	457.53	465.94	832,516	-29.46(-5.95%)
Oct 02, 2023	492.12	505.29	491.49	495.40	443,155	+2.90(+0.59%)
Sep 29, 2023	498.17	505.00	492.31	492.50	373,891	+1.50(+0.31%)
Sep 28, 2023	480.00	495.48	476.98	491.00	242,699	+7.63(+1.58%)
Sep 27, 2023	472.27	489.02	470.89	483.37	422,577	+15.13(+3.23%)
Sep 26, 2023	478.78	481.67	466.11	468.24	577,498	-15.00(-3.10%)
Sep 25, 2023	479.47	484.21	481.92	483.24	238,409	+0.85(+0.18%)
Sep 22, 2023	483.79	487.58	478.57	482.39	306,925	+2.03(+0.42%)
Sep 21, 2023	498.27	499.25	480.00	480.36	614,990	-24.66(-4.88%)
Sep 20, 2023	505.87	515.87	504.79	505.02	253,454	-7.43(-1.45%)
Sep 19, 2023	506.55	512.89	503.74	512.45	355,295	+2.11(+0.41%)
Sep 18, 2023	507.64	514.88	506.74	510.34	449,486	-1.40(-0.27%)
Sep 15, 2023	507.52	512.57	502.00	511.74	707,011	-1.78(-0.35%)
Sep 14, 2023	521.60	524.44	510.42	513.52	425,177	-5.89(-1.13%)
Sep 13, 2023	524.32	530.38	517.42	519.41	412,376	-10.26(-1.94%)
Sep 12, 2023	533.70	539.36	528.89	529.67	252,848	-12.73(-2.35%)
Sep 11, 2023	539.48	544.89	536.70	542.40	292,308	+5.21(+0.97%)
Sep 08, 2023	550.00	556.76	536.68	537.19	345,717	-13.39(-2.43%)
Sep 07, 2023	537.18	552.06	532.97	550.58	515,866	+6.44(+1.18%)
Sep 06, 2023	547.09	557.33	543.70	544.14	634,607	-6.31(-1.15%)
Sep 05, 2023	557.05	557.05	542.06	550.45	442,866	-1.16(-0.21%)
Sep 01, 2023	550.00	558.62	548.22	551.61	474,470	+5.09(+0.93%)
Aug 31, 2023	531.73	548.20	531.73	546.52	511,318	+15.72(+2.96%)
Aug 30, 2023	525.27	533.32	523.96	530.80	314,803	+5.70(+1.09%)
Aug 29, 2023	507.10	525.31	507.10	525.10	276,307	+13.58(+2.65%)
Aug 28, 2023	514.27	518.02	508.93	511.52	264,185	-1.23(-0.24%)
Aug 25, 2023	504.49	515.58	499.20	512.75	424,120	+9.57(+1.90%)
Aug 24, 2023	521.00	522.00	503.16	503.18	282,531	-11.04(-2.15%)
Aug 23, 2023	506.72	517.52	503.81	514.22	273,294	+9.68(+1.92%)
Aug 22, 2023	506.83	510.46	500.56	504.54	319,785	+1.52(+0.30%)
Aug 21, 2023	505.97	514.76	501.12	503.02	495,593	-1.91(-0.38%)
Aug 18, 2023	486.00	509.75	486.00	504.93	615,874	+13.10(+2.66%)
Aug 17, 2023	506.00	508.62	491.52	491.83	492,362	-18.24(-3.58%)
Aug 16, 2023	510.42	519.98	506.57	510.07	662,711	+1.51(+0.30%)
Aug 15, 2023	507.76	514.29	504.78	508.56	310,996	+0.48(+0.09%)
Aug 14, 2023	502.51	511.26	502.00	508.08	415,027	+0.31(+0.06%)
Aug 11, 2023	503.00	516.11	501.28	507.77	536,826	+0.74(+0.15%)
Aug 10, 2023	494.20	509.41	490.76	507.03	725,712	+18.96(+3.88%)
Aug 09, 2023	482.75	492.51	479.55	488.07	578,769	+3.96(+0.82%)
Aug 08, 2023	484.10	490.00	477.51	484.11	560,386	-10.05(-2.03%)
Aug 07, 2023	483.57	494.64	478.55	494.16	664,953	+10.47(+2.16%)
Aug 04, 2023	497.92	505.23	481.32	483.69	1,217,197	-6.31(-1.29%)
Aug 03, 2023	514.58	515.53	489.19	490.00	1,843,608	-63.23(-11.43%)
Aug 02, 2023	569.43	569.43	542.31	553.23	906,536	-23.13(-4.01%)
Aug 01, 2023	572.42	579.12	567.20	576.36	470,914	-4.19(-0.72%)
Jul 31, 2023	562.70	581.40	560.33	580.55	586,752	+23.69(+4.25%)
Jul 28, 2023	560.56	561.19	548.00	556.86	357,618	+8.49(+1.55%)
Jul 27, 2023	557.99	563.28	544.63	548.37	402,989	-0.42(-0.08%)
Jul 26, 2023	545.90	556.21	542.00	548.79	246,660	-2.33(-0.42%)
Jul 25, 2023	544.45	557.14	542.79	551.12	476,323	+15.00(+2.80%)
Jul 24, 2023	550.10	552.89	527.55	536.12	363,887	-8.19(-1.50%)
Jul 21, 2023	547.85	551.44	542.31	544.31	321,244	+4.21(+0.78%)
Jul 20, 2023	560.28	565.50	537.49	540.10	756,440	-28.52(-5.02%)
Jul 19, 2023	566.96	571.60	556.88	568.62	392,701	+6.95(+1.24%)
Jul 18, 2023	556.69	566.25	550.95	561.67	452,384	+4.34(+0.78%)
Jul 17, 2023	549.69	562.24	548.47	557.33	471,539	+1.97(+0.35%)
Jul 14, 2023	557.99	569.59	552.49	555.36	440,928	+4.40(+0.80%)
Jul 13, 2023	545.72	558.25	545.72	550.96	318,058	+7.93(+1.46%)
Jul 12, 2023	547.91	549.00	536.25	543.03	395,650	+2.82(+0.52%)
Jul 11, 2023	535.00	544.20	529.89	540.21	405,263	+10.27(+1.94%)
Jul 10, 2023	513.98	530.00	511.16	529.94	378,540	+17.08(+3.33%)
Jul 07, 2023	520.00	526.99	511.87	512.86	330,483	-8.38(-1.61%)
Jul 06, 2023	510.57	521.97	497.03	521.24	652,528	+0.38(+0.07%)
Jul 05, 2023	519.62	524.27	511.14	520.86	551,114	-5.41(-1.03%)
Jul 03, 2023	529.62	533.55	518.73	526.27	250,944	-5.82(-1.09%)
Jun 30, 2023	520.91	535.90	519.00	532.09	681,181	+15.68(+3.04%)
Jun 29, 2023	522.60	528.65	511.41	516.41	353,965	-8.27(-1.58%)
Jun 28, 2023	514.13	532.00	514.13	524.68	467,016	+8.89(+1.72%)
Jun 27, 2023	512.61	520.39	507.85	515.79	351,014	+7.50(+1.48%)
Jun 26, 2023	509.93	522.50	504.63	508.29	316,907	-3.92(-0.77%)
Jun 23, 2023	512.17	522.20	506.71	512.21	483,067	-6.14(-1.18%)
Jun 22, 2023	501.32	519.18	500.00	518.35	391,745	+10.63(+2.09%)
Jun 21, 2023	515.45	517.03	500.47	507.72	368,750	-7.92(-1.54%)
Jun 20, 2023	513.78	522.85	509.67	515.64	375,877	-3.68(-0.71%)
Jun 16, 2023	526.42	532.18	515.58	519.32	720,559	-0.70(-0.13%)
Jun 15, 2023	500.04	523.64	498.12	520.02	472,872	+16.08(+3.19%)
Jun 14, 2023	508.00	514.59	499.33	503.94	611,985	-8.73(-1.70%)
Jun 13, 2023	517.50	518.71	491.80	512.67	1,198,868	-8.40(-1.61%)
Jun 12, 2023	516.83	526.88	515.17	521.07	300,335	+4.16(+0.80%)
Jun 09, 2023	520.27	529.15	512.17	516.91	531,385	-0.49(-0.09%)
Jun 08, 2023	501.87	524.09	496.37	517.40	528,756	+14.10(+2.80%)
Jun 07, 2023	529.37	533.82	498.92	503.30	869,629	-26.99(-5.09%)
Jun 06, 2023	525.30	535.00	522.13	530.29	353,803	+1.70(+0.32%)
Jun 05, 2023	521.91	535.12	518.64	528.59	547,566	+4.45(+0.85%)
Jun 02, 2023	520.47	530.69	520.00	524.14	664,194	+6.35(+1.23%)
Jun 01, 2023	508.26	526.50	503.24	517.79	519,466	-0.20(-0.04%)
May 31, 2023	504.74	519.94	502.63	517.99	954,225	+7.61(+1.49%)
May 30, 2023	510.00	522.69	505.20	510.38	798,656	+14.17(+2.86%)
May 26, 2023	490.42	505.45	490.42	496.21	467,760	+7.47(+1.53%)
May 25, 2023	498.15	498.24	488.69	488.74	353,404	-1.38(-0.28%)
May 24, 2023	477.43	490.47	473.44	490.12	389,109	+8.94(+1.86%)
May 23, 2023	492.31	497.67	480.47	481.18	611,285	-13.25(-2.68%)
May 22, 2023	479.00	497.21	478.21	494.43	665,555	+13.92(+2.90%)
May 19, 2023	480.60	485.50	478.01	480.51	637,691	-2.21(-0.46%)
May 18, 2023	487.45	488.73	477.86	482.72	941,338	-2.53(-0.52%)
May 17, 2023	476.71	487.74	476.45	485.25	679,869	+10.79(+2.27%)
May 16, 2023	470.00	474.53	465.33	474.46	485,944	+3.32(+0.70%)
May 15, 2023	461.43	473.31	460.01	471.14	478,706	+8.97(+1.94%)
May 12, 2023	458.64	466.08	458.20	462.17	483,200	+0.70(+0.15%)
May 11, 2023	461.14	464.00	456.42	461.47	485,741	+1.76(+0.38%)
May 10, 2023	453.93	464.06	453.74	459.71	503,164	+11.98(+2.68%)
May 09, 2023	441.60	449.77	441.37	447.73	422,454	+2.83(+0.64%)
May 08, 2023	442.63	446.77	436.55	444.90	533,293	+0.69(+0.16%)
May 05, 2023	453.50	456.50	440.57	444.21	737,784	-4.64(-1.03%)
May 04, 2023	451.63	468.88	435.45	448.85	1,972,052	+30.86(+7.38%)
May 03, 2023	414.00	425.95	408.58	417.99	1,015,771	+3.41(+0.82%)
May 02, 2023	420.98	423.26	409.17	414.58	961,392	-6.27(-1.49%)

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