MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HUBS — HUBSPOT, INC.
NYSEHUBSPOT, INC.
$220.61
+6.08(+2.83%)
- O
- 212.51
- H
- 221.21
- L
- 212.12
- V
- 1.07M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$220.61
Period Return-61.02%
Period High$682.57
Period Low$169.63
Avg Daily Volume1.33M
Total Trading Days365
HUBS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $212.51 | $221.21 | $212.12 | $220.61 | +$6.08 | +2.83% | 1,070,051 | $218.89 | $212.12 $221.21 |
| Oct 2, 2026 | $218.10 | $219.37 | $209.50 | $214.53 | $-2.92 | -1.34% | 1,231,462 | $213.56 | $209.50 $219.37 |
| Oct 1, 2026 | $213.20 | $218.95 | $208.41 | $217.45 | +$12.47 | +6.08% | 1,357,714 | $215.53 | $208.41 $218.95 |
| Sep 30, 2026 | $199.25 | $208.95 | $199.25 | $204.98 | +$7.31 | +3.70% | 1,529,799 | $205.60 | $199.25 $208.95 |
| Sep 29, 2026 | $201.32 | $205.00 | $194.27 | $197.67 | $-5.17 | -2.55% | 1,470,835 | $197.70 | $194.27 $205.00 |
| Sep 28, 2026 | $200.00 | $204.29 | $190.03 | $202.84 | $-10.90 | -5.10% | 2,476,658 | $200.37 | $190.03 $204.29 |
| Sep 25, 2026 | $221.26 | $223.87 | $212.36 | $213.74 | $-7.82 | -3.53% | 870,491 | $215.91 | $212.36 $223.87 |
| Sep 24, 2026 | $229.00 | $233.49 | $219.20 | $221.56 | $-4.47 | -1.98% | 965,082 | $222.64 | $219.20 $233.49 |
| Sep 23, 2026 | $220.05 | $231.01 | $218.00 | $226.03 | +$8.15 | +3.74% | 1,745,780 | $226.56 | $218.00 $231.01 |
| Sep 22, 2026 | $221.01 | $229.00 | $210.41 | $217.88 | +$4.02 | +1.88% | 2,047,646 | $216.55 | $210.41 $229.00 |
| Sep 21, 2026 | $219.01 | $221.06 | $212.42 | $213.86 | $-2.26 | -1.05% | 1,551,571 | $214.59 | $212.42 $221.06 |
| Sep 18, 2026 | $230.00 | $230.00 | $215.27 | $216.12 | $-13.46 | -5.86% | 8,990,598 | $216.87 | $215.27 $230.00 |
| Sep 17, 2026 | $234.50 | $242.90 | $225.03 | $229.58 | $-6.88 | -2.91% | 1,835,383 | $231.56 | $225.03 $242.90 |
| Sep 16, 2026 | $239.34 | $245.37 | $234.62 | $236.46 | $-5.50 | -2.27% | 1,352,385 | $237.52 | $234.62 $245.37 |
| Sep 15, 2026 | $245.64 | $252.72 | $241.94 | $241.96 | $-8.65 | -3.45% | 1,022,060 | $245.61 | $241.94 $252.72 |
| Sep 14, 2026 | $235.81 | $251.02 | $234.00 | $250.61 | +$25.28 | +11.22% | 1,470,106 | $246.01 | $234.00 $251.02 |
| Sep 11, 2026 | $222.00 | $228.51 | $222.00 | $225.33 | +$1.78 | +0.80% | 827,102 | $226.07 | $222.00 $228.51 |
| Sep 10, 2026 | $231.03 | $236.02 | $222.66 | $223.55 | $-6.64 | -2.88% | 1,359,444 | $226.57 | $222.66 $236.02 |
| Sep 9, 2026 | $239.43 | $243.36 | $230.19 | $230.19 | $-10.23 | -4.26% | 1,552,332 | $233.05 | $230.19 $243.36 |
| Sep 8, 2026 | $245.25 | $247.74 | $237.86 | $240.42 | $-7.18 | -2.90% | 1,960,087 | $242.15 | $237.86 $247.74 |
| Sep 4, 2026 | $247.10 | $250.84 | $240.10 | $247.60 | $-7.52 | -2.95% | 710,300 | $247.75 | $240.10 $250.84 |
| Sep 3, 2026 | $252.43 | $262.95 | $252.43 | $255.12 | +$9.61 | +3.91% | 935,181 | $257.56 | $252.43 $262.95 |
| Sep 2, 2026 | $248.11 | $254.79 | $243.67 | $245.51 | $-5.60 | -2.23% | 1,283,142 | $247.23 | $243.67 $254.79 |
| Sep 1, 2026 | $258.71 | $263.98 | $249.38 | $251.11 | $-10.25 | -3.92% | 781,010 | $252.63 | $249.38 $263.98 |
| Aug 31, 2026 | $258.22 | $265.00 | $257.82 | $261.36 | +$0.68 | +0.26% | 1,190,942 | $261.41 | $257.82 $265.00 |
| Aug 28, 2026 | $255.55 | $262.99 | $254.58 | $260.68 | +$4.85 | +1.90% | 1,300,355 | $260.81 | $254.58 $262.99 |
| Aug 27, 2026 | $244.35 | $257.41 | $243.11 | $255.83 | +$18.75 | +7.91% | 1,541,361 | $254.05 | $243.11 $257.41 |
| Aug 26, 2026 | $231.63 | $237.90 | $231.36 | $237.08 | $-0.61 | -0.26% | 1,164,216 | $235.57 | $231.36 $237.90 |
| Aug 25, 2026 | $239.84 | $246.15 | $234.13 | $237.69 | $-6.48 | -2.65% | 1,427,300 | $239.10 | $234.13 $246.15 |
| Aug 24, 2026 | $239.57 | $244.99 | $237.73 | $244.17 | +$4.16 | +1.73% | 806,998 | $242.65 | $237.73 $244.99 |