Skip to main content
HUBS logo

HubSpot, Inc.

HUBSNYSETechnologySoftware - Application

$263.99Today:- (-)1Y −43.84%

As of Oct 26, 2026 close

Market cap
$13.36B
P/E (TTM)
90.99
Forward P/E
-
Dividend yield
-
52-week range
$169.63$497.96
Volume (live)
-
Avg. volume (3M)
1.49M

HubSpot (HUBS) Historical Stock Prices

Analyze HubSpot (HUBS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HubSpot (HUBS) Interactive Price Chart

Interactive historical price chart showing HubSpot stock price movements and trends across multiple time periods.

Loading chart...

HUBS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HUBS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026270.88271.60257.89263.99263.99822.97K
Oct 23, 2026267.52271.54262.27270.88270.88874.18K
Oct 22, 2026253.80268.60253.42267.19267.191.36M
Oct 21, 2026250.41254.90247.00249.90249.90639.19K
Oct 20, 2026240.01252.32239.57250.76250.761.15M
Oct 19, 2026229.63234.87227.11234.63234.63682.29K
Oct 16, 2026241.86243.09224.88230.94230.94999.66K
Oct 15, 2026229.95244.39229.95238.91238.911.15M
Oct 14, 2026221.23228.70220.26226.23226.231.34M
Oct 13, 2026224.00230.86220.18221.28221.28784.43K
Oct 12, 2026229.46234.00220.87223.37223.37878.67K
Oct 9, 2026233.74235.59227.03228.30228.301.46M
Oct 8, 2026220.17232.57219.00231.84231.841.89M
Oct 7, 2026216.61222.29214.02220.27220.271.03M
Oct 6, 2026219.59222.86215.13217.09217.091.16M
Oct 5, 2026212.51221.21212.12220.61220.611.07M
Oct 2, 2026218.10219.37209.50214.53214.531.22M
Oct 1, 2026213.20218.95208.41217.45217.451.34M
Sep 30, 2026199.25208.95199.25204.98204.981.52M
Sep 29, 2026201.32205.00194.27197.67197.671.46M
Sep 28, 2026200.00204.29190.03202.84202.842.45M
Sep 25, 2026221.26223.87212.36213.74213.74845.78K
Sep 24, 2026229.00233.49219.20221.56221.56963.77K
Sep 23, 2026220.05231.01218.00226.03226.031.74M
Sep 22, 2026221.01229.00210.41217.88217.882.04M
Sep 21, 2026219.01221.06212.41213.86213.861.43M
Sep 18, 2026230.00230.00215.27216.12216.128.07M
Sep 17, 2026234.50242.90225.03229.58229.581.83M
Sep 16, 2026239.34245.37234.62236.46236.461.35M
Sep 15, 2026245.64252.72241.94241.96241.961.02M
Sep 14, 2026235.81251.02234.00250.61250.611.47M
Sep 11, 2026222.00228.51222.00225.33225.33811.61K
Sep 10, 2026231.03236.02222.66223.55223.551.36M
Sep 9, 2026239.43243.35230.19230.19230.191.51M
Sep 8, 2026245.25247.74237.86240.42240.421.96M
Sep 4, 2026247.10250.84240.10247.60247.60683.80K
Sep 3, 2026252.43262.95252.43255.12255.12895.20K
Sep 2, 2026248.11254.79243.67245.51245.511.28M
Sep 1, 2026258.71263.98249.38251.11251.11756.24K
Aug 31, 2026258.22265.00257.82261.36261.361.15M
Aug 28, 2026255.55262.99254.57260.68260.681.30M
Aug 27, 2026244.35257.41243.11255.83255.831.54M
Aug 26, 2026231.63237.90231.36237.08237.081.15M
Aug 25, 2026239.84246.15234.13237.69237.691.42M
Aug 24, 2026239.57244.99237.72244.17244.17805.50K
Aug 21, 2026237.67245.51232.02240.01240.01929.10K
Aug 20, 2026241.99244.08236.00239.86239.86912.87K
Aug 19, 2026225.56243.63224.30241.65241.652.16M
Aug 18, 2026219.50229.98217.68226.24226.241.53M
Aug 17, 2026221.30223.26214.80215.17215.171.30M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.