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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

631.13 -4.97 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 460.40 488.80 488.80 837,882 +32.66(+7.16%)
Jan 28, 2022 431.76 458.55 421.24 456.14 700,753 +29.27(+6.86%)
Jan 27, 2022 449.46 451.44 422.82 426.87 756,735 -3.31(-0.77%)
Jan 26, 2022 455.06 459.60 423.17 430.18 798,656 -4.93(-1.13%)
Jan 25, 2022 452.05 459.78 429.05 435.11 1,065,326 -29.96(-6.44%)
Jan 24, 2022 417.13 472.99 403.00 465.07 1,545,310 +37.40(+8.75%)
Jan 21, 2022 445.00 456.44 426.33 427.67 797,156 -22.97(-5.10%)
Jan 20, 2022 468.47 476.99 450.05 450.64 875,434 -2.32(-0.51%)
Jan 19, 2022 454.39 475.03 452.08 452.96 816,100 +5.66(+1.27%)
Jan 18, 2022 451.00 473.56 440.32 447.30 972,605 -14.90(-3.22%)
Jan 14, 2022 462.20 0 -13.27(-2.79%)
Jan 13, 2022 513.68 515.66 473.80 475.47 974,451 -32.72(-6.44%)
Jan 12, 2022 527.00 544.97 502.80 508.19 1,166,387 -22.44(-4.23%)
Jan 11, 2022 524.81 540.92 517.83 530.63 789,160 +4.74(+0.90%)
Jan 10, 2022 491.00 528.18 483.73 525.89 1,225,374 +16.20(+3.18%)
Jan 07, 2022 520.00 539.88 498.34 509.69 904,813 -15.72(-2.99%)
Jan 06, 2022 510.88 542.18 498.09 525.41 1,462,456 +12.55(+2.45%)
Jan 05, 2022 550.01 550.01 508.84 512.86 1,622,011 -52.05(-9.21%)
Jan 04, 2022 609.00 609.00 540.47 564.91 1,869,713 -42.68(-7.02%)
Jan 03, 2022 659.24 659.24 600.48 607.59 887,686 -51.56(-7.82%)
Dec 31, 2021 660.06 670.61 655.00 659.15 341,808 -4.10(-0.62%)
Dec 30, 2021 657.94 679.00 654.15 663.25 242,229 +4.10(+0.62%)
Dec 29, 2021 666.11 666.11 643.23 659.15 403,955 -7.01(-1.05%)
Dec 28, 2021 676.84 685.16 661.50 666.16 285,824 -9.53(-1.41%)
Dec 27, 2021 683.48 690.95 673.97 675.69 347,204 +0.69(+0.10%)
Dec 23, 2021 675.49 681.56 664.59 675.00 256,368 -3.54(-0.52%)
Dec 22, 2021 680.82 689.31 654.53 678.54 757,200 -1.66(-0.24%)
Dec 21, 2021 656.98 681.35 636.50 680.20 447,122 +29.05(+4.46%)
Dec 20, 2021 654.25 667.07 643.19 651.15 415,744 -17.35(-2.60%)
Dec 17, 2021 650.00 681.44 640.49 668.50 1,086,451 +17.82(+2.74%)
Dec 16, 2021 708.64 711.43 643.01 650.68 938,886 -52.35(-7.45%)
Dec 15, 2021 690.48 706.12 671.74 703.03 804,291 +15.32(+2.23%)
Dec 14, 2021 714.29 714.29 674.66 687.71 807,218 -38.44(-5.29%)
Dec 13, 2021 737.91 749.98 719.02 726.15 621,764 +2.86(+0.40%)
Dec 10, 2021 743.32 773.66 713.73 723.29 577,848 -15.65(-2.12%)
Dec 09, 2021 779.64 786.71 730.60 738.94 533,609 -39.54(-5.08%)
Dec 08, 2021 767.13 789.53 744.66 778.48 460,454 +17.38(+2.28%)
Dec 07, 2021 739.48 771.25 737.84 761.10 507,156 +48.69(+6.83%)
Dec 06, 2021 730.01 733.00 680.01 712.41 1,178,035 -32.62(-4.38%)
Dec 03, 2021 795.00 797.00 705.79 745.03 890,176 -48.69(-6.13%)
Dec 02, 2021 760.80 797.08 758.91 793.72 543,004 +28.08(+3.67%)
Dec 01, 2021 812.59 822.34 752.43 765.64 674,718 -41.27(-5.11%)
Nov 30, 2021 851.02 862.00 805.50 806.91 680,254 -45.00(-5.28%)
Nov 29, 2021 810.82 855.68 809.65 851.91 658,165 +48.44(+6.03%)
Nov 26, 2021 804.97 823.58 801.00 803.47 511,823 +0.71(+0.09%)
Nov 24, 2021 750.42 806.78 740.04 802.76 681,384 +49.48(+6.57%)
Nov 23, 2021 767.35 782.09 735.30 753.28 801,123 -30.07(-3.84%)
Nov 22, 2021 828.32 833.00 771.67 783.35 499,902 -38.99(-4.74%)
Nov 19, 2021 847.88 853.10 821.26 822.34 307,598 -17.95(-2.14%)
Nov 18, 2021 843.85 842.81 830.56 840.29 455,446 +1.88(+0.22%)
Nov 17, 2021 852.08 866.00 832.56 838.41 615,370 -13.67(-1.60%)
Nov 16, 2021 829.22 852.43 823.00 852.08 318,541 +20.06(+2.41%)
Nov 15, 2021 840.00 842.69 823.16 832.02 267,117 -9.24(-1.10%)
Nov 12, 2021 825.00 842.72 819.00 841.26 339,525 +22.43(+2.74%)
Nov 11, 2021 816.00 829.09 812.55 818.83 338,039 +11.87(+1.47%)
Nov 10, 2021 837.18 801.37 806.96 515,151 -43.36(-5.10%)
Nov 09, 2021 820.00 853.68 819.86 850.32 551,178 +35.02(+4.30%)
Nov 08, 2021 805.02 820.00 800.03 815.30 344,994 +12.84(+1.60%)
Nov 05, 2021 821.72 823.99 799.84 802.46 473,461 -16.62(-2.03%)
Nov 04, 2021 760.00 820.72 760.00 819.08 889,989 +42.34(+5.45%)
Nov 03, 2021 789.21 789.50 760.93 776.74 767,060 -10.59(-1.35%)
Nov 02, 2021 802.48 804.86 783.01 787.33 531,564 -16.34(-2.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.