Skip to main content
HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
225.97
+0.90 (0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
225.95
-0.02 (-0.01%)
Pre-market: Apr 29, 2026, 5:45 AM EDT

HubSpot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026229.44238.00225.70225.97225.970.40%896,855
Apr 27, 2026226.05232.59221.84225.07225.070.78%912,928
Apr 24, 2026218.48224.43216.04223.32223.324.02%869,691
Apr 23, 2026214.66216.85206.86214.69214.69-7.76%1,891,278
Apr 22, 2026230.70238.71227.07232.75232.750.99%1,037,701
Apr 21, 2026230.72243.62226.08230.46230.460.25%1,612,804
Apr 20, 2026221.44230.00221.00229.88229.883.32%1,230,940
Apr 17, 2026229.56230.32219.74222.49222.49-0.22%1,410,841
Apr 16, 2026228.78234.03218.86222.98222.981.99%1,679,453
Apr 15, 2026212.32223.19207.85218.62218.625.90%2,216,145
Apr 14, 2026209.58216.12202.34206.44206.440.57%1,732,822
Apr 13, 2026193.00207.38192.75205.28205.286.77%1,878,958
Apr 10, 2026204.23206.12187.45192.26192.26-6.23%3,141,096
Apr 9, 2026216.05219.52198.51205.04205.04-5.94%3,234,454
Apr 8, 2026238.51239.00216.89217.98217.98-4.23%2,352,054
Apr 7, 2026241.46247.39226.01227.61227.61-7.15%1,365,942
Apr 6, 2026245.45248.05239.05245.14245.140.19%607,563
Apr 2, 2026240.00248.85236.00244.67244.670.77%800,499
Apr 1, 2026244.79247.43234.44242.79242.79-0.54%875,314
Mar 31, 2026239.69249.00237.32244.10244.102.64%876,574
Mar 30, 2026232.31242.06231.00237.81237.813.04%858,968
Mar 27, 2026239.47239.47229.01230.79230.79-5.83%1,161,262
Mar 26, 2026236.99249.00235.17245.07245.072.94%896,576
Mar 25, 2026245.73248.23232.68238.07238.070.05%1,509,725
Mar 24, 2026257.15257.37235.73237.94237.94-9.20%1,862,021
Mar 23, 2026260.09266.60256.99262.06262.061.26%1,002,963
Mar 20, 2026257.64262.97249.14258.81258.81-1.34%1,109,912
Mar 19, 2026263.16274.00255.79262.32262.320.08%920,279
Mar 18, 2026260.80269.44259.43262.11262.11-1.30%1,059,364
Mar 17, 2026262.75278.25262.39265.55265.550.37%951,533
Mar 16, 2026263.48267.89258.89264.56264.560.10%927,684
Mar 13, 2026258.19268.76257.18264.30264.302.59%1,114,283
Mar 12, 2026262.99275.43256.42257.63257.63-0.57%1,413,897
Mar 11, 2026274.56279.04255.33259.10259.10-3.79%1,494,716
Mar 10, 2026283.64284.99264.09269.32269.32-6.11%2,155,335
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