Skip to main content
HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
286.84
-9.72 (-3.28%)
At close: Mar 9, 2026, 4:00 PM EDT
286.04
-0.80 (-0.28%)
After-hours: Mar 9, 2026, 7:51 PM EDT

HubSpot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026288.50295.33282.50286.84286.84-3.28%1,466,191
Mar 6, 2026292.29296.92281.28296.56296.561.75%1,462,496
Mar 5, 2026281.57297.00281.24291.47291.474.62%1,828,292
Mar 4, 2026271.16281.91270.19278.59278.591.17%1,036,725
Mar 3, 2026259.09279.95255.00275.37275.374.47%1,674,265
Mar 2, 2026259.84267.78257.46263.60263.60-0.34%1,329,852
Feb 27, 2026258.05264.91252.00264.51264.51-1.49%2,297,677
Feb 26, 2026252.00270.08252.00268.52268.529.29%3,348,151
Feb 25, 2026231.50246.04224.01245.70245.705.63%1,810,635
Feb 24, 2026219.38236.83216.00232.60232.607.01%1,851,003
Feb 23, 2026225.00225.00214.14217.36217.36-6.91%2,057,717
Feb 20, 2026237.45247.70231.29233.50233.50-2.45%1,956,711
Feb 19, 2026248.92251.99239.07239.37239.37-4.31%1,392,241
Feb 18, 2026246.81251.02243.22250.14250.141.14%1,504,236
Feb 17, 2026251.64256.65235.00247.31247.311.42%2,442,365
Feb 13, 2026235.91253.50235.91243.85243.856.51%3,749,705
Feb 12, 2026227.65245.03213.09228.95228.959.37%7,071,374
Feb 11, 2026230.11232.00207.20209.33209.33-9.75%3,332,196
Feb 10, 2026232.48240.88227.43231.95231.950.38%2,564,358
Feb 9, 2026223.94236.34215.00231.08231.08-0.64%1,706,588
Feb 6, 2026226.32237.05223.89232.58232.584.07%1,909,102
Feb 5, 2026243.00248.83223.01223.49223.49-8.38%2,281,894
Feb 4, 2026241.05251.79227.78243.93243.93-0.50%2,678,792
Feb 3, 2026263.43263.43236.36245.16245.16-10.55%3,381,887
Feb 2, 2026282.25284.73270.46274.06274.06-2.12%1,425,064
Jan 30, 2026285.00289.17277.49280.00280.00-0.54%1,957,531
Jan 29, 2026302.25302.25276.73281.53281.53-11.22%3,336,747
Jan 28, 2026325.86329.17314.00317.11317.11-0.80%933,592
Jan 27, 2026332.00335.29314.63319.66319.66-2.84%950,473
Jan 26, 2026324.23332.00323.10328.99328.991.92%832,239
Jan 23, 2026321.12330.99320.01322.78322.781.03%1,066,830
Jan 22, 2026303.00320.00302.51319.50319.505.68%1,225,945
Jan 21, 2026303.80312.50300.09302.32302.32-0.81%1,214,132
Jan 20, 2026305.33311.81302.00304.79304.79-2.27%1,214,965
Jan 16, 2026329.00329.00309.00311.88311.88-5.27%1,926,885
Jan 15, 2026346.14349.57328.68329.24329.24-4.65%1,342,569
Jan 14, 2026356.64357.65341.82345.30345.30-3.79%1,536,365
Jan 13, 2026378.78383.40353.29358.89358.89-4.54%964,595
Jan 12, 2026371.60379.40365.17375.96375.961.18%689,792
Jan 9, 2026373.15377.76365.63371.56371.560.45%918,567
Jan 8, 2026393.76397.00369.73369.90369.90-7.11%761,282
Jan 7, 2026397.45405.11396.00398.22398.220.56%1,057,709
Jan 6, 2026380.13398.31376.22396.00396.004.31%712,049
Jan 5, 2026383.71393.65379.41379.62379.62-0.68%857,175
Jan 2, 2026399.00401.60375.25382.23382.23-4.75%694,322
Dec 31, 2025402.47405.27398.67401.30401.30-1.12%358,211
Dec 30, 2025396.73406.94396.69405.83405.831.62%638,652
Dec 29, 2025396.16402.82394.95399.37399.370.30%444,485
Dec 26, 2025397.86400.37396.20398.16398.160.14%211,393
Dec 24, 2025397.00399.91393.55397.60397.600.15%172,468
Dec 23, 2025396.87398.79386.42397.00397.00-1.00%753,501
Dec 22, 2025391.25403.00390.01401.00401.002.96%685,019
Dec 19, 2025389.16392.74381.46389.46389.46-0.14%1,290,835
Dec 18, 2025388.24405.00383.20390.00390.000.62%1,268,953
Dec 17, 2025376.12388.53374.99387.58387.584.65%1,203,413
Dec 16, 2025366.99375.00360.83370.35370.351.51%878,348
Dec 15, 2025372.70374.50360.40364.85364.85-2.95%1,058,449
Dec 12, 2025386.24387.85372.81375.94375.94-2.91%871,952
Dec 11, 2025389.35396.84385.37387.19387.19-1.35%449,863
Dec 10, 2025386.00394.24383.45392.47392.471.73%774,798
Dec 9, 2025381.00392.74381.00385.80385.800.15%570,485
Dec 8, 2025380.21386.30379.05385.21385.211.41%552,613
Dec 5, 2025372.46387.06372.05379.85379.850.75%588,761
Dec 4, 2025380.83381.47369.63377.04377.040.55%591,172
Dec 3, 2025370.51375.21364.00374.97374.970.44%753,786
Dec 2, 2025373.40381.70372.12373.32373.32-0.02%711,141
Dec 1, 2025363.66376.08361.35373.40373.401.66%702,310
Nov 28, 2025364.59371.01362.64367.32367.321.52%285,433
Nov 26, 2025368.45369.15360.66361.81361.81-2.61%589,100
Nov 25, 2025356.85373.54356.85371.51371.514.21%723,265
Nov 24, 2025355.19357.99350.26356.50356.500.32%798,343
Nov 21, 2025355.82360.96344.41355.35355.35-0.55%1,155,145
Nov 20, 2025370.38372.00354.12357.31357.31-1.27%975,706
Nov 19, 2025368.75371.02359.01361.90361.90-1.75%813,513
Nov 18, 2025368.11372.75356.64368.33368.33-0.21%1,429,194
Nov 17, 2025394.03394.90368.04369.10369.10-6.88%1,135,001
Nov 14, 2025384.00398.60382.82396.36396.361.47%754,499
Nov 13, 2025391.78398.67388.79390.61390.61-1.05%639,178
Nov 12, 2025398.03405.00394.12394.74394.74-0.08%735,988
Nov 11, 2025386.73400.56386.73395.04395.042.25%787,545
Nov 10, 2025394.96398.40379.76386.35386.35-3.02%1,293,392
Nov 7, 2025390.54405.85390.13398.40398.400.87%1,359,098
Nov 6, 2025402.90409.31375.01394.95394.95-15.01%3,209,392
Nov 5, 2025472.68476.64458.00464.71464.71-1.54%1,226,534
Nov 4, 2025478.00484.23465.21471.99471.99-4.57%780,800
Nov 3, 2025492.40497.96480.93494.58494.580.54%769,763
Oct 31, 2025476.08493.96475.50491.92491.922.99%1,032,941
Oct 30, 2025466.39483.82464.43477.62477.622.47%822,739
Oct 29, 2025472.61474.65460.10466.12466.12-0.75%553,994
Oct 28, 2025470.32475.62468.17469.62469.62-0.49%408,989
Oct 27, 2025474.64478.38470.31471.94471.940.48%470,320
Oct 24, 2025480.23485.00469.37469.67469.67-1.29%408,165
Oct 23, 2025470.00476.10468.82475.80475.801.34%405,517
Oct 22, 2025473.14479.13468.10469.50469.50-1.78%525,014
Oct 21, 2025446.98480.00445.22478.01478.015.85%858,022
Oct 20, 2025440.04455.51439.50451.58451.583.38%547,456
Oct 17, 2025431.49442.35430.00436.82436.820.95%569,699
Oct 16, 2025448.55463.00432.38432.70432.70-2.86%715,054
Oct 15, 2025467.27468.81444.16445.44445.44-2.44%659,543
Oct 14, 2025444.30461.98442.34456.58456.581.49%596,519