Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

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

Hubspot Inc (NY: HUBS )

580.03 +13.03 (+2.30%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 592.99 598.08 566.90 567.00 775,118 -24.35(-4.12%)
Jun 12, 2024 596.30 604.65 588.56 591.35 559,431 +2.89(+0.49%)
Jun 11, 2024 596.18 599.48 584.16 588.46 501,738 -7.46(-1.25%)
Jun 10, 2024 596.00 600.83 593.00 595.92 625,265 -0.73(-0.12%)
Jun 07, 2024 595.00 598.01 591.48 596.65 320,892 -1.86(-0.31%)
Jun 06, 2024 600.95 611.67 597.35 598.51 411,670 -7.01(-1.16%)
Jun 05, 2024 614.88 617.78 598.65 605.52 471,110 -3.41(-0.56%)
Jun 04, 2024 606.90 615.96 604.02 608.93 686,280 +11.78(+1.97%)
Jun 03, 2024 611.17 620.00 587.18 597.15 863,695 -13.90(-2.27%)
May 31, 2024 609.90 617.82 583.67 611.05 1,609,038 +4.79(+0.79%)
May 30, 2024 637.37 645.56 605.87 606.26 1,247,684 -41.97(-6.47%)
May 29, 2024 634.55 656.46 632.62 648.23 764,045 +9.84(+1.54%)
May 28, 2024 590.16 648.15 581.74 638.39 1,974,385 +48.23(+8.17%)
May 24, 2024 595.00 599.54 583.01 590.16 571,617 -4.70(-0.79%)
May 23, 2024 620.15 624.60 588.64 594.86 876,809 -17.96(-2.93%)
May 22, 2024 613.16 629.57 611.79 612.82 600,268 +1.87(+0.31%)
May 21, 2024 613.00 619.85 610.86 610.95 316,384 -9.04(-1.46%)
May 20, 2024 614.37 619.99 610.27 619.99 267,998 +4.65(+0.76%)
May 17, 2024 610.28 620.18 610.00 615.34 364,669 +4.98(+0.82%)
May 16, 2024 616.51 621.82 610.36 610.36 536,699 -3.80(-0.62%)
May 15, 2024 595.40 621.45 594.85 614.16 577,021 +24.51(+4.16%)
May 14, 2024 598.73 602.21 589.31 589.65 519,204 -8.14(-1.36%)
May 13, 2024 597.06 609.79 593.04 597.79 872,247 -0.16(-0.03%)
May 10, 2024 588.73 608.84 588.73 597.95 1,034,233 +10.80(+1.84%)
May 09, 2024 625.00 628.00 583.02 587.15 2,080,008 -2.90(-0.49%)
May 08, 2024 608.26 611.37 585.27 590.05 1,181,557 -25.41(-4.13%)
May 07, 2024 615.03 616.69 604.83 615.46 546,856 -1.76(-0.29%)
May 06, 2024 607.40 617.66 602.26 617.22 436,722 +16.95(+2.82%)
May 03, 2024 605.54 607.86 595.00 600.27 354,179 +9.38(+1.59%)
May 02, 2024 603.56 606.21 582.00 590.89 873,571 -15.20(-2.51%)
May 01, 2024 607.24 622.25 585.01 606.09 626,165 +1.22(+0.20%)
Apr 30, 2024 630.00 634.98 604.57 604.87 607,364 -31.29(-4.92%)
Apr 29, 2024 633.86 644.65 625.93 636.16 409,065 +5.03(+0.80%)
Apr 26, 2024 634.31 642.09 630.52 631.13 591,063 -4.97(-0.78%)
Apr 25, 2024 644.16 644.16 622.42 636.10 496,984 -15.64(-2.40%)
Apr 24, 2024 661.64 664.02 647.28 651.74 399,512 -0.04(-0.01%)
Apr 23, 2024 641.30 656.80 631.12 651.78 680,660 +18.74(+2.96%)
Apr 22, 2024 632.72 641.55 619.71 633.04 511,522 +1.80(+0.29%)
Apr 19, 2024 652.00 662.52 623.57 631.24 810,765 -18.34(-2.82%)
Apr 18, 2024 634.59 668.65 631.80 649.58 726,085 +16.13(+2.55%)
Apr 17, 2024 633.85 656.88 633.23 633.45 556,939 -0.40(-0.06%)
Apr 16, 2024 636.18 639.19 628.99 633.85 366,003 -3.78(-0.59%)
Apr 15, 2024 663.16 664.70 637.27 637.63 345,741 -25.72(-3.88%)
Apr 12, 2024 677.74 679.30 653.91 663.35 474,196 -18.67(-2.74%)
Apr 11, 2024 660.01 682.66 660.01 682.02 521,459 +24.31(+3.70%)
Apr 10, 2024 641.25 662.78 636.05 657.71 366,090 -1.42(-0.22%)
Apr 09, 2024 669.64 678.61 656.61 659.13 539,021 -11.02(-1.64%)
Apr 08, 2024 670.00 674.50 657.75 670.15 457,117 +0.15(+0.02%)
Apr 05, 2024 670.03 688.87 669.89 670.00 917,198 +12.15(+1.85%)
Apr 04, 2024 630.00 693.85 628.86 657.85 3,057,412 +31.15(+4.97%)
Apr 03, 2024 605.43 637.44 605.43 626.70 680,593 +16.73(+2.74%)
Apr 02, 2024 627.12 628.18 608.21 609.97 636,421 -26.88(-4.22%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.