Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hubspot Inc (NY: HUBS )

603.61 +3.26 (+0.54%)
Streaming Delayed Price Updated: 11:23 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 605.89 609.98 600.08 600.35 380,931 +11.12(+1.89%)
Feb 21, 2024 581.39 591.34 578.06 589.23 467,575 -6.11(-1.03%)
Feb 20, 2024 600.00 607.98 589.59 595.34 564,465 -18.16(-2.96%)
Feb 16, 2024 603.10 618.77 596.95 613.50 789,990 +4.54(+0.75%)
Feb 15, 2024 644.00 646.56 601.35 608.96 1,446,356 -20.68(-3.28%)
Feb 14, 2024 613.74 631.45 606.99 629.64 891,457 +25.73(+4.26%)
Feb 13, 2024 590.52 613.34 588.04 603.91 577,079 -13.16(-2.13%)
Feb 12, 2024 639.52 641.01 611.26 617.07 616,267 -29.56(-4.57%)
Feb 09, 2024 635.03 660.00 635.00 646.63 540,585 +17.94(+2.85%)
Feb 08, 2024 613.06 629.45 613.06 628.69 392,303 +18.84(+3.09%)
Feb 07, 2024 610.00 615.39 597.59 609.85 387,151 +3.92(+0.65%)
Feb 06, 2024 608.02 608.13 596.86 605.93 307,881 +3.08(+0.51%)
Feb 05, 2024 607.94 611.80 593.59 602.85 396,566 -9.54(-1.56%)
Feb 02, 2024 610.00 615.72 599.25 612.39 443,908 -0.58(-0.09%)
Feb 01, 2024 614.06 621.99 605.11 612.97 436,474 +1.97(+0.32%)
Jan 31, 2024 614.37 623.16 602.82 611.00 518,796 -12.98(-2.08%)
Jan 30, 2024 610.04 635.74 610.00 623.98 812,962 +14.04(+2.30%)
Jan 29, 2024 591.07 610.36 591.07 609.94 429,766 +21.20(+3.60%)
Jan 26, 2024 583.79 595.00 581.57 588.74 198,472 +3.01(+0.51%)
Jan 25, 2024 592.15 596.51 578.34 585.73 264,856 +0.03(+0.01%)
Jan 24, 2024 598.08 599.65 585.19 585.70 255,158 -5.27(-0.89%)
Jan 23, 2024 592.30 595.22 583.06 590.97 334,092 +0.72(+0.12%)
Jan 22, 2024 589.00 598.00 582.74 590.25 352,457 +8.85(+1.52%)
Jan 19, 2024 579.39 582.67 570.80 581.40 336,096 +7.49(+1.31%)
Jan 18, 2024 571.42 574.83 561.56 573.91 318,625 +9.82(+1.74%)
Jan 17, 2024 560.66 565.15 546.48 564.09 316,641 -1.53(-0.27%)
Jan 16, 2024 555.84 565.64 553.35 565.62 286,574 +4.27(+0.76%)
Jan 12, 2024 572.51 573.98 561.00 561.35 284,366 -8.98(-1.57%)
Jan 11, 2024 576.84 576.84 559.90 570.33 287,188 +0.44(+0.08%)
Jan 10, 2024 573.24 577.99 565.99 569.89 301,455 +5.59(+0.99%)
Jan 09, 2024 555.36 570.78 554.12 564.30 348,547 +7.13(+1.28%)
Jan 08, 2024 547.36 560.67 543.99 557.17 325,366 +19.33(+3.59%)
Jan 05, 2024 527.66 544.41 527.00 537.84 384,748 +7.59(+1.43%)
Jan 04, 2024 530.93 541.08 529.52 530.25 333,907 -3.02(-0.57%)
Jan 03, 2024 538.81 545.28 528.62 533.27 558,922 -14.59(-2.66%)
Jan 02, 2024 572.94 574.09 540.28 547.86 738,815 -32.68(-5.63%)
Dec 29, 2023 587.80 592.00 580.00 580.54 258,216 -8.51(-1.44%)
Dec 28, 2023 585.54 593.53 579.93 589.05 281,216 +3.69(+0.63%)
Dec 27, 2023 585.88 588.87 581.67 585.36 206,479 +0.80(+0.14%)
Dec 26, 2023 580.10 586.29 575.92 584.56 241,572 +4.66(+0.80%)
Dec 22, 2023 578.31 584.25 573.74 579.90 281,775 +1.59(+0.27%)
Dec 21, 2023 573.93 580.53 570.63 578.31 340,208 +13.60(+2.41%)
Dec 20, 2023 561.36 576.90 558.81 564.71 577,288 -2.64(-0.47%)
Dec 19, 2023 562.68 574.00 562.42 567.35 341,846 +3.68(+0.65%)
Dec 18, 2023 555.23 566.15 553.81 563.67 291,843 +5.95(+1.07%)
Dec 15, 2023 555.23 565.74 550.00 557.72 644,112 +4.37(+0.79%)
Dec 14, 2023 540.00 556.43 539.91 553.35 845,010 +19.56(+3.66%)
Dec 13, 2023 527.00 537.01 518.75 533.79 424,016 +6.55(+1.24%)
Dec 12, 2023 512.81 528.76 505.25 527.24 575,780 +25.54(+5.09%)
Dec 11, 2023 500.06 507.86 497.99 501.70 214,157 -0.34(-0.07%)
Dec 08, 2023 488.46 506.70 485.78 502.04 392,337 +10.00(+2.03%)
Dec 07, 2023 495.74 497.12 490.10 492.04 292,489 -5.75(-1.16%)
Dec 06, 2023 503.11 508.00 497.56 497.79 298,658 -5.21(-1.04%)
Dec 05, 2023 502.35 507.91 496.96 503.00 284,683 -3.99(-0.79%)
Dec 04, 2023 512.01 517.31 506.38 506.99 598,983 -9.98(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.