30 Followers USX:HUBS - HubSpot, Inc HubSpot, Inc
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 589.99 564.0625 588.31 575.5 575.5 -18.030 (-3.04%) 422,534
18 Jun 2021 USD 596.04 565.6028 569.42 593.53 593.53 +22.690 (+3.97%) 735,434
17 Jun 2021 USD 580.88 548.04 548.04 570.84 570.84 +17.670 (+3.19%) 541,976
16 Jun 2021 USD 558.52 533.82 535.0 553.17 553.17 +18.170 (+3.40%) 655,958
15 Jun 2021 USD 537.715 525.0 534.13 535.0 535.0 -2.260 (-0.42%) 269,798
14 Jun 2021 USD 541.0 518.41 518.41 537.26 537.26 +17.580 (+3.38%) 468,250
11 Jun 2021 USD 519.98 501.84 504.01 519.68 519.68 +17.250 (+3.43%) 364,149
10 Jun 2021 USD 504.2 496.3 497.27 502.43 502.43 +5.080 (+1.02%) 278,739
9 Jun 2021 USD 515.83 497.13 509.17 497.35 497.35 -9.990 (-1.97%) 233,642
8 Jun 2021 USD 512.6 498.0 503.06 507.34 507.34 +8.750 (+1.75%) 319,493
7 Jun 2021 USD 504.47 487.0 487.0 498.59 498.59 +8.380 (+1.71%) 319,431
4 Jun 2021 USD 492.7 480.05 480.59 490.21 490.21 +17.500 (+3.70%) 407,234
3 Jun 2021 USD 481.8072 469.45 477.68 472.71 472.71 -10.610 (-2.20%) 320,143
2 Jun 2021 USD 491.09 482.05 486.55 483.32 483.32 -8.710 (-1.77%) 413,376
1 Jun 2021 USD 507.31 491.2 506.9 492.03 492.03 -12.350 (-2.45%) 366,824
28 May 2021 USD 513.51 501.5 504.9 504.38 504.38 +5.710 (+1.15%) 330,825
27 May 2021 USD 504.44 489.91 500.96 498.67 498.67 -5.580 (-1.11%) 587,723
26 May 2021 USD 513.29 499.47 509.49 504.25 504.25 +2.350 (+0.47%) 648,959
25 May 2021 USD 518.59 499.8 510.98 501.9 501.9 -5.050 (-1.00%) 435,507
24 May 2021 USD 519.56 505.17 510.0 506.95 506.95 +2.240 (+0.44%) 293,562
21 May 2021 USD 512.66 498.23 510.0 504.71 504.71 +2.130 (+0.42%) 263,851
20 May 2021 USD 506.42 493.8 493.8 502.58 502.58 +14.320 (+2.93%) 287,214
19 May 2021 USD 490.12 467.74 472.91 488.26 488.26 +3.900 (+0.81%) 352,272
18 May 2021 USD 495.36 483.82 484.56 484.36 484.36 +1.450 (+0.30%) 402,151
17 May 2021 USD 499.19 476.89 491.75 482.91 482.91 -15.140 (-3.04%) 426,289
14 May 2021 USD 503.28 478.4 481.97 498.05 498.05 +22.750 (+4.79%) 429,459
13 May 2021 USD 498.27 462.48 497.24 475.3 475.3 -13.010 (-2.66%) 457,244
12 May 2021 USD 497.64 478.5 494.99 488.31 488.31 -18.010 (-3.56%) 480,434
11 May 2021 USD 516.23 470.0 471.07 506.32 506.32 +19.890 (+4.09%) 503,813
10 May 2021 USD 505.0 476.4003 505.0 486.43 486.43 -23.230 (-4.56%) 840,056