HubSpot, Inc. (BIT:1HUBS)
Italy
· Delayed Price · Currency is EUR 328.10
+8.70 (2.72%)
At close: Dec 4, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | 0.52% | - |
| Dec 4, 2025 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | 2.72% | - |
| Dec 3, 2025 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | 0.54% | - |
| Dec 2, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | -0.84% | - |
| Dec 1, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 0.72% | - |
| Nov 28, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | 1.43% | - |
| Nov 27, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 2.85% | - |
| Nov 26, 2025 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | -4.63% | - |
| Nov 25, 2025 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 3.70% | - |
| Nov 24, 2025 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | 1.88% | - |
| Nov 21, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | -4.18% | - |
| Nov 20, 2025 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | 0.03% | - |
| Nov 19, 2025 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | 1.06% | - |
| Nov 18, 2025 | 312.00 | 312.00 | 312.00 | 312.40 | 312.40 | -4.55% | 6 |
| Nov 17, 2025 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | -3.71% | - |
| Nov 14, 2025 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | -0.03% | - |
| Nov 13, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.48% | - |
| Nov 12, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 1.50% | - |
| Nov 11, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.66% | - |
| Nov 10, 2025 | 349.10 | 349.10 | 349.10 | 331.20 | 331.20 | -4.66% | 2 |
| Nov 7, 2025 | 347.90 | 347.90 | 347.90 | 347.40 | 347.40 | 5.69% | 6 |
| Nov 6, 2025 | 346.30 | 346.30 | 329.30 | 328.70 | 328.70 | -19.77% | 12 |
| Nov 5, 2025 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 0.24% | - |
| Nov 4, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | -3.81% | - |
| Nov 3, 2025 | 424.90 | 424.90 | 424.90 | 424.90 | 424.90 | 1.60% | - |
| Oct 31, 2025 | 416.00 | 416.00 | 416.00 | 418.20 | 418.20 | 0.43% | 15 |
| Oct 30, 2025 | 403.00 | 403.00 | 403.00 | 416.40 | 416.40 | 2.69% | 20 |
| Oct 29, 2025 | 407.50 | 407.50 | 407.50 | 405.50 | 405.50 | 0.10% | 10 |
| Oct 28, 2025 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | -0.34% | - |
| Oct 27, 2025 | 408.90 | 408.90 | 408.90 | 406.50 | 406.50 | -0.37% | 25 |
| Oct 24, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.07% | - |
| Oct 23, 2025 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | -0.34% | - |
| Oct 22, 2025 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 0.66% | - |
| Oct 21, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 5.30% | - |
| Oct 20, 2025 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 4.07% | - |
| Oct 17, 2025 | 362.90 | 366.20 | 362.90 | 371.40 | 371.40 | -2.29% | 400 |
| Oct 16, 2025 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -2.61% | - |
| Oct 15, 2025 | 398.60 | 398.60 | 398.60 | 390.30 | 390.30 | 0.52% | 3 |
| Oct 14, 2025 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | 0.96% | - |
| Oct 13, 2025 | 384.60 | 384.60 | 384.60 | 384.60 | 384.60 | 0.37% | - |
| Oct 10, 2025 | 392.10 | 392.10 | 392.10 | 383.20 | 383.20 | -2.12% | 4 |
| Oct 9, 2025 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | -0.25% | - |
| Oct 8, 2025 | 391.70 | 391.70 | 391.70 | 392.50 | 392.50 | 4.17% | 10 |
| Oct 7, 2025 | 398.90 | 401.00 | 398.90 | 376.80 | 376.80 | -2.23% | 70 |
| Oct 6, 2025 | 387.30 | 387.30 | 387.30 | 385.40 | 385.40 | 0.63% | 53 |
| Oct 3, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.18% | - |
| Oct 2, 2025 | 380.60 | 380.60 | 374.30 | 382.30 | 382.30 | 0.45% | 6 |
| Oct 1, 2025 | 399.90 | 399.90 | 397.50 | 380.60 | 380.60 | -5.72% | 32 |
| Sep 30, 2025 | 421.00 | 421.00 | 400.20 | 403.70 | 403.70 | -8.19% | 12 |
| Sep 29, 2025 | 441.50 | 441.50 | 441.50 | 439.70 | 439.70 | 0.14% | 5 |
| Sep 26, 2025 | 429.90 | 429.90 | 429.90 | 439.10 | 439.10 | 1.71% | 1 |
| Sep 25, 2025 | 431.70 | 431.70 | 431.70 | 431.70 | 431.70 | -1.64% | - |
| Sep 24, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | -0.30% | - |
| Sep 23, 2025 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | -0.61% | - |
| Sep 22, 2025 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | 2.00% | - |
| Sep 19, 2025 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | -1.14% | - |
| Sep 18, 2025 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 3.15% | - |
| Sep 17, 2025 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | -1.23% | - |
| Sep 16, 2025 | 409.60 | 409.60 | 409.60 | 431.10 | 431.10 | 2.37% | 1 |
| Sep 15, 2025 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | -0.96% | - |
| Sep 12, 2025 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | 0.57% | - |
| Sep 11, 2025 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | -0.21% | - |
| Sep 10, 2025 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | -0.54% | - |
| Sep 9, 2025 | 430.70 | 430.70 | 426.80 | 426.00 | 426.00 | 0.80% | 5 |
| Sep 8, 2025 | 420.90 | 420.90 | 420.90 | 422.60 | 422.60 | 1.66% | 1 |
| Sep 5, 2025 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | 4.11% | - |
| Sep 4, 2025 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | -0.77% | - |
| Sep 3, 2025 | 414.10 | 414.10 | 414.10 | 402.40 | 402.40 | 1.00% | 3 |
| Sep 2, 2025 | 433.40 | 433.40 | 402.50 | 398.40 | 398.40 | -3.28% | 4 |
| Sep 1, 2025 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | - | - |
| Aug 29, 2025 | 407.90 | 407.90 | 407.90 | 411.90 | 411.90 | 1.20% | 5 |
| Aug 28, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 1.47% | 9 |
| Aug 27, 2025 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | 1.93% | - |
| Aug 26, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | -2.09% | - |
| Aug 25, 2025 | 411.30 | 411.30 | 411.30 | 401.90 | 401.90 | 0.63% | 2 |
| Aug 22, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 1.42% | - |
| Aug 21, 2025 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | 1.57% | - |
| Aug 20, 2025 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | 1.23% | - |
| Aug 19, 2025 | 384.00 | 384.00 | 384.00 | 383.00 | 383.00 | 0.60% | 4 |
| Aug 18, 2025 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | 4.19% | - |
| Aug 14, 2025 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | -0.73% | - |
| Aug 13, 2025 | 369.20 | 369.20 | 369.20 | 368.10 | 368.10 | 0.79% | 5 |
| Aug 12, 2025 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | -2.69% | - |
| Aug 11, 2025 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | -2.62% | - |
| Aug 8, 2025 | 398.30 | 398.30 | 398.30 | 385.40 | 385.40 | -2.08% | 5 |
| Aug 7, 2025 | 435.90 | 435.90 | 435.90 | 393.60 | 393.60 | -7.97% | 6 |
| Aug 6, 2025 | 427.70 | 427.70 | 427.70 | 427.70 | 427.70 | 0.30% | - |
| Aug 5, 2025 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | -0.84% | - |
| Aug 4, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.83% | - |
| Aug 1, 2025 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | -6.03% | - |
| Jul 31, 2025 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | -2.99% | - |
| Jul 30, 2025 | 475.60 | 475.60 | 475.60 | 475.60 | 475.60 | -0.25% | - |
| Jul 29, 2025 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | -1.14% | - |
| Jul 28, 2025 | 487.00 | 487.00 | 487.00 | 482.30 | 482.30 | 1.32% | 6 |
| Jul 25, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.70% | - |
| Jul 24, 2025 | 472.70 | 472.70 | 472.70 | 472.70 | 472.70 | -1.01% | - |
| Jul 23, 2025 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | 1.47% | - |
| Jul 22, 2025 | 470.60 | 470.60 | 470.60 | 470.60 | 470.60 | 0.19% | - |
| Jul 21, 2025 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 2.58% | - |
| Jul 18, 2025 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | -2.16% | - |