Skip to main content
HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
185.47
+15.19 (8.92%)
At close: Jun 26, 2026, 4:00 PM EDT
185.50
+0.03 (0.02%)
After-hours: Jun 26, 2026, 7:58 PM EDT

HubSpot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026172.31185.59172.31185.47185.478.92%2,653,414
Jun 25, 2026177.30179.87169.63170.28170.28-5.78%1,430,613
Jun 24, 2026171.00183.66170.39180.73180.734.29%2,066,133
Jun 23, 2026177.45178.79171.83173.29173.290.28%1,532,445
Jun 22, 2026175.00179.19170.52172.80172.80-1.83%2,217,181
Jun 18, 2026173.80183.14171.65176.03176.03-0.38%2,534,860
Jun 17, 2026180.27186.00176.56176.71176.71-3.36%1,936,672
Jun 16, 2026184.42187.78178.65182.85182.85-1.73%1,862,369
Jun 15, 2026190.54195.00185.68186.06186.06-1.02%1,255,573
Jun 12, 2026185.00188.50175.55187.98187.980.83%1,646,013
Jun 11, 2026188.00193.41185.10186.43186.43-3.30%1,452,632
Jun 10, 2026192.95200.00190.02192.79192.79-2.48%1,544,478
Jun 9, 2026203.40208.69190.78197.69197.69-5.01%2,894,982
Jun 8, 2026210.00212.06205.23208.12208.12-2.13%1,183,266
Jun 5, 2026221.00225.00209.32212.64212.64-3.51%1,538,629
Jun 4, 2026233.00234.88220.09220.37220.37-0.94%1,512,067
Jun 3, 2026235.44235.44219.01222.45222.45-7.37%1,970,972
Jun 2, 2026240.50243.17228.45240.16240.16-8.41%2,690,244
Jun 1, 2026232.00262.38229.50262.20262.2018.84%3,561,464
May 29, 2026202.80222.55202.77220.63220.6310.98%6,155,603
May 28, 2026204.43208.23196.29198.80198.80-0.96%1,894,835
May 27, 2026199.36208.66196.61200.72200.721.38%1,392,751
May 26, 2026198.01201.01194.34197.99197.99-1.97%1,142,116
May 22, 2026200.75205.27196.14201.97201.971.81%1,301,374
May 21, 2026199.42200.74192.19198.37198.37-2.47%1,724,585
May 20, 2026200.00206.75196.13203.39203.39-2.31%1,253,216
May 19, 2026217.49225.58205.27208.19208.19-0.15%2,167,588
May 18, 2026196.16210.27195.81208.51208.515.11%2,043,707
May 15, 2026186.50201.30184.90198.38198.388.13%2,879,512
May 14, 2026180.42187.40177.04183.46183.462.49%2,283,891
May 13, 2026179.25180.37173.25179.00179.00-0.32%2,263,428
May 12, 2026190.61193.80178.80179.58179.58-6.15%2,733,750
May 11, 2026196.52206.21188.64191.34191.34-3.04%2,805,922
May 8, 2026185.95198.09180.50197.34197.34-19.03%6,513,646
May 7, 2026243.01249.99240.42243.72243.723.64%2,938,517
May 6, 2026240.03240.40228.91235.16235.16-4.44%1,551,391
May 5, 2026251.00252.00239.43246.08246.08-0.55%1,144,682
May 4, 2026235.25255.00235.25247.43247.433.14%1,542,117
May 1, 2026235.42248.05231.28239.89239.898.18%1,542,813
Apr 30, 2026221.00224.79215.06221.76221.76-2.42%902,663
Apr 29, 2026222.40228.13220.78227.25227.250.57%653,434
Apr 28, 2026229.44238.00225.70225.97225.970.40%897,342
Apr 27, 2026226.05232.59221.84225.07225.070.78%913,789
Apr 24, 2026218.48224.43216.04223.32223.324.02%874,526
Apr 23, 2026214.66216.85206.86214.69214.69-7.76%1,903,236
Apr 22, 2026230.70238.71227.07232.75232.750.99%1,117,392
Apr 21, 2026230.72243.62226.08230.46230.460.25%1,615,045
Apr 20, 2026221.44230.00221.00229.88229.883.32%1,232,562
Apr 17, 2026229.56230.32219.74222.49222.49-0.22%1,411,675
Apr 16, 2026228.78234.03218.86222.98222.981.99%1,680,465
Apr 15, 2026212.32223.19207.85218.62218.625.90%2,219,218
Apr 14, 2026209.58216.12202.34206.44206.440.57%1,733,648
Apr 13, 2026193.00207.38192.75205.28205.286.77%1,881,905
Apr 10, 2026204.23206.12187.45192.26192.26-6.23%3,143,240
Apr 9, 2026216.05219.52198.51205.04205.04-5.94%3,298,462
Apr 8, 2026238.51239.00216.89217.98217.98-4.23%2,356,616
Apr 7, 2026241.46247.39226.01227.61227.61-7.15%1,408,956
Apr 6, 2026245.45248.05239.05245.14245.140.19%616,983
Apr 2, 2026240.00248.85236.00244.67244.670.77%800,889
Apr 1, 2026244.79247.43234.44242.79242.79-0.54%876,125
Mar 31, 2026239.69249.00237.32244.10244.102.64%876,735
Mar 30, 2026232.31242.06231.00237.81237.813.04%860,085
Mar 27, 2026239.47239.47229.01230.79230.79-5.83%1,164,741
Mar 26, 2026236.99249.00235.17245.07245.072.94%898,601
Mar 25, 2026245.73248.23232.68238.07238.070.05%1,510,174
Mar 24, 2026257.15257.37235.73237.94237.94-9.20%1,896,650
Mar 23, 2026260.09266.60256.99262.06262.061.26%1,003,073
Mar 20, 2026257.64262.97249.14258.81258.81-1.34%1,159,849
Mar 19, 2026263.16274.00255.79262.32262.320.08%968,870
Mar 18, 2026260.80269.44259.43262.11262.11-1.30%1,060,128
Mar 17, 2026262.75278.25262.39265.55265.550.37%951,874
Mar 16, 2026263.48267.89258.89264.56264.560.10%927,882
Mar 13, 2026258.19268.76257.18264.30264.302.59%1,115,361
Mar 12, 2026262.99275.43256.42257.63257.63-0.57%1,435,780
Mar 11, 2026274.56279.04255.33259.10259.10-3.79%1,525,514
Mar 10, 2026283.64284.99264.09269.32269.32-6.11%2,160,948
Mar 9, 2026288.50295.33282.50286.84286.84-3.28%1,537,350
Mar 6, 2026292.29296.92281.28296.56296.561.75%1,466,714
Mar 5, 2026281.57297.00281.24291.47291.474.62%1,836,976
Mar 4, 2026271.16281.91270.19278.59278.591.17%1,057,465
Mar 3, 2026259.09279.95255.00275.37275.374.47%1,680,588
Mar 2, 2026259.84267.78257.46263.60263.60-0.34%1,345,525
Feb 27, 2026258.05264.91252.00264.51264.51-1.49%2,359,665
Feb 26, 2026252.00270.08252.00268.52268.529.29%3,376,517
Feb 25, 2026231.50246.04224.01245.70245.705.63%1,849,799
Feb 24, 2026219.38236.83216.00232.60232.607.01%1,854,419
Feb 23, 2026225.00225.00214.14217.36217.36-6.91%2,113,426
Feb 20, 2026237.45247.70231.29233.50233.50-2.45%2,003,944
Feb 19, 2026248.92251.99239.07239.37239.37-4.31%1,441,537
Feb 18, 2026246.81251.02243.22250.14250.141.14%1,509,593
Feb 17, 2026251.64256.65235.00247.31247.311.42%2,443,446
Feb 13, 2026235.91253.50235.91243.85243.856.51%4,043,619
Feb 12, 2026227.65245.03213.09228.95228.959.37%7,128,366
Feb 11, 2026230.11232.00207.20209.33209.33-9.75%4,002,452
Feb 10, 2026232.48240.88227.43231.95231.950.38%2,583,221
Feb 9, 2026223.94236.34215.00231.08231.08-0.64%1,709,591
Feb 6, 2026226.32237.05223.89232.58232.584.07%2,280,796
Feb 5, 2026243.00248.83223.01223.49223.49-8.38%2,294,663
Feb 4, 2026241.05251.79227.78243.93243.93-0.50%2,682,222
Feb 3, 2026263.43263.43236.36245.16245.16-10.55%3,384,430