NYSE:HUBS | Historical Stock Price | HUBSPOT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.14$52.82$106.73$215.64$435.70$880.332014-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$158.50$158.50358,900——
2019-12-30$158.24$158.24627,800——
2019-12-27$158.25$158.25515,800——
2019-12-26$158.50$158.50305,900——
2019-12-24$157.75$157.7598,500——
2019-12-23$157.13$157.13325,500——
2019-12-20$159.39$159.39895,600——
2019-12-19$158.26$158.26618,800——
2019-12-18$155.04$155.04332,600——
2019-12-17$155.63$155.63892,400——
2019-12-16$157.38$157.381,215,400——
2019-12-13$151.01$151.01599,100——
2019-12-12$148.66$148.66441,700——
2019-12-11$149.00$149.00661,100——
2019-12-10$152.64$152.64869,100——
2019-12-09$153.55$153.55551,200——
2019-12-06$152.01$152.011,012,400——
2019-12-05$153.55$153.551,149,100——
2019-12-04$146.00$146.00832,100——
2019-12-03$149.40$149.40633,000——
2019-12-02$146.79$146.79639,300——
2019-11-29$151.00$151.00157,700——
2019-11-27$151.30$151.30440,300——
2019-11-26$150.33$150.33556,200——
2019-11-25$146.10$146.10645,500——
2019-11-22$144.66$144.66438,100——
2019-11-21$144.59$144.59637,500——
2019-11-20$145.45$145.45918,700——
2019-11-19$151.11$151.11641,600——
2019-11-18$148.86$148.86733,400——
2019-11-15$145.74$145.74968,000——
2019-11-14$143.69$143.69639,300——
2019-11-13$141.73$141.73701,300——
2019-11-12$143.58$143.58707,900——
2019-11-11$141.09$141.09863,200——
2019-11-08$141.33$141.33606,500——
2019-11-07$142.69$142.69684,100——
2019-11-06$145.08$145.082,172,900——
2019-11-05$151.57$151.57865,300——
2019-11-04$154.27$154.27348,300——
2019-11-01$156.38$156.38566,800——
2019-10-31$155.10$155.10309,000——
2019-10-30$158.77$158.77313,500——
2019-10-29$157.37$157.37518,400——
2019-10-28$156.86$156.86307,500——
2019-10-25$156.59$156.59278,500——
2019-10-24$156.24$156.24598,100——
2019-10-23$146.67$146.67547,200——
2019-10-22$147.32$147.32716,200——
2019-10-21$153.50$153.50431,200——
2019-10-18$154.11$154.11651,700——
2019-10-17$160.56$160.56427,100——
2019-10-16$162.10$162.10641,100——
2019-10-15$167.39$167.39517,300——
2019-10-14$164.55$164.55201,800——
2019-10-11$162.99$162.99335,100——
2019-10-10$160.09$160.09355,600——
2019-10-09$160.51$160.51523,300——
2019-10-08$158.59$158.59584,700——
2019-10-07$164.69$164.69907,200——
2019-10-04$159.38$159.38580,000——
2019-10-03$157.29$157.29937,900——
2019-10-02$150.37$150.37702,800——
2019-10-01$150.76$150.76503,400——
2019-09-30$151.61$151.61596,100——
2019-09-27$149.91$149.91804,800——
2019-09-26$154.21$154.21400,600——
2019-09-25$153.23$153.23734,900——
2019-09-24$154.35$154.35542,400——
2019-09-23$160.71$160.71336,900——
2019-09-20$160.36$160.361,274,600——
2019-09-19$161.82$161.82791,800——
2019-09-18$163.13$163.131,003,700——
2019-09-17$163.80$163.80733,500——
2019-09-16$163.50$163.50636,000——
2019-09-13$164.11$164.11656,700——
2019-09-12$170.38$170.38677,400——
2019-09-11$167.81$167.81811,300——
2019-09-10$168.70$168.70860,300——
2019-09-09$175.77$175.77965,300——
2019-09-06$189.16$189.16387,100——
2019-09-05$196.11$196.11750,100——
2019-09-04$198.83$198.83404,800——
2019-09-03$197.84$197.84391,900——
2019-08-30$199.68$199.68289,300——
2019-08-29$202.24$202.24350,500——
2019-08-28$198.11$198.11517,900——
2019-08-27$204.88$204.88528,000——
2019-08-26$202.90$202.90367,900——
2019-08-23$201.65$201.65664,400——
2019-08-22$203.12$203.12507,000——
2019-08-21$199.54$199.54705,500——
2019-08-20$192.93$192.93451,100——
2019-08-19$188.92$188.92344,400——
2019-08-16$188.40$188.40389,300——
2019-08-15$186.36$186.36378,700——
2019-08-14$185.13$185.13562,800——
2019-08-13$192.74$192.74622,600——
2019-08-12$189.85$189.85282,900——
2019-08-09$191.67$191.67781,400——
2019-08-08$196.22$196.22998,800——
2019-08-07$186.78$186.781,999,200——
2019-08-06$164.92$164.92740,700——
2019-08-05$164.49$164.49759,600——
2019-08-02$172.04$172.04493,500——
2019-08-01$177.75$177.75408,200——
2019-07-31$178.72$178.72612,500——
2019-07-30$180.77$180.77462,000——
2019-07-29$181.67$181.67417,900——
2019-07-26$185.18$185.18244,800——
2019-07-25$182.12$182.12451,400——
2019-07-24$183.70$183.70348,500——
2019-07-23$179.40$179.40370,400——
2019-07-22$182.05$182.05416,700——
2019-07-19$180.12$180.12439,000——
2019-07-18$182.03$182.03462,100——
2019-07-17$181.11$181.11553,900——
2019-07-16$177.95$177.95416,300——
2019-07-15$180.89$180.89618,900——
2019-07-12$179.71$179.71377,900——
2019-07-11$178.74$178.74419,700——
2019-07-10$178.77$178.77426,000——
2019-07-09$176.91$176.91536,700——
2019-07-08$173.49$173.49331,800——
2019-07-05$176.40$176.40333,200——
2019-07-03$176.91$176.91607,300——
2019-07-02$174.00$174.00884,800——
2019-07-01$174.76$174.76623,100——
2019-06-28$170.52$170.524,899,700——
2019-06-27$172.29$172.29436,600——
2019-06-26$168.82$168.82403,400——
2019-06-25$168.53$168.53661,300——
2019-06-24$172.46$172.46683,700——
2019-06-21$178.76$178.76541,700——
2019-06-20$184.66$184.66387,600——
2019-06-19$182.93$182.93399,500——
2019-06-18$178.09$178.09478,400——
2019-06-17$174.93$174.93383,100——
2019-06-14$171.49$171.49402,400——
2019-06-13$173.83$173.83344,500——
2019-06-12$173.29$173.29481,800——
2019-06-11$170.16$170.16572,300——
2019-06-10$177.46$177.46440,200——
2019-06-07$174.32$174.32628,500——
2019-06-06$169.05$169.05426,900——
2019-06-05$169.41$169.41697,800——
2019-06-04$164.63$164.63799,900——
2019-06-03$162.24$162.24997,800——
2019-05-31$173.28$173.28437,100——
2019-05-30$177.03$177.03349,600——
2019-05-29$175.97$175.97619,200——
2019-05-28$185.89$185.89330,400——
2019-05-24$183.22$183.22366,400——
2019-05-23$183.44$183.44558,400——
2019-05-22$188.74$188.74254,600——
2019-05-21$188.72$188.72368,200——
2019-05-20$183.88$183.88361,100——
2019-05-17$187.58$187.58418,800——
2019-05-16$190.57$190.57646,600——
2019-05-15$181.52$181.52396,000——
2019-05-14$179.26$179.26354,000——
2019-05-13$174.04$174.04477,200——
2019-05-10$181.68$181.68447,600——
2019-05-09$181.92$181.92481,400——
2019-05-08$179.84$179.841,049,200——
2019-05-07$181.92$181.92656,000——
2019-05-06$186.10$186.10465,200——
2019-05-03$184.36$184.36389,000——
2019-05-02$179.66$179.66513,700——
2019-05-01$181.55$181.55311,100——
2019-04-30$184.49$184.49505,500——
2019-04-29$183.39$183.39763,100——
2019-04-26$178.72$178.72655,500——
2019-04-25$170.96$170.96559,300——
2019-04-24$165.15$165.15312,100——
2019-04-23$166.23$166.23534,400——
2019-04-22$163.02$163.02275,000——
2019-04-18$160.03$160.03440,200——
2019-04-17$162.76$162.76385,700——
2019-04-16$166.35$166.35323,600——
2019-04-15$165.19$165.19344,200——
2019-04-12$166.00$166.00382,700——
2019-04-11$167.41$167.41289,100——
2019-04-10$165.12$165.12354,500——
2019-04-09$163.13$163.13243,800——
2019-04-08$162.53$162.53384,000——
2019-04-05$163.99$163.99505,100——
2019-04-04$164.41$164.41674,600——
2019-04-03$171.80$171.80492,000——
2019-04-02$170.90$170.90494,900——
2019-04-01$166.73$166.73571,400——
2019-03-29$166.21$166.21512,400——
2019-03-28$163.42$163.42340,900——
2019-03-27$161.60$161.60404,700——
2019-03-26$167.69$167.69367,700——
2019-03-25$167.19$167.19351,900——
2019-03-22$165.63$165.63616,100——
2019-03-21$176.22$176.22671,900——
2019-03-20$168.66$168.66576,100——
2019-03-19$169.34$169.34460,000——
2019-03-18$166.05$166.05394,900——
2019-03-15$166.91$166.91702,700——
2019-03-14$168.26$168.26443,400——
2019-03-13$166.82$166.82444,800——
2019-03-12$166.88$166.88454,100——
2019-03-11$166.04$166.04519,700——
2019-03-08$162.57$162.57457,300——
2019-03-07$162.19$162.19418,600——
2019-03-06$161.24$161.24472,200——
2019-03-05$164.56$164.56407,500——
2019-03-04$163.99$163.991,134,800——
2019-03-01$171.92$171.92670,700——
2019-02-28$168.38$168.38397,900——
2019-02-27$169.50$169.50464,000——
2019-02-26$167.69$167.69504,100——
2019-02-25$170.04$170.04435,800——
2019-02-22$168.76$168.76563,700——
2019-02-21$165.27$165.27527,700——
2019-02-20$164.23$164.23559,900——
2019-02-19$165.62$165.62552,200——
2019-02-15$166.09$166.09838,900——
2019-02-14$166.17$166.172,823,800——
2019-02-13$171.87$171.871,556,900——
2019-02-12$172.00$172.00926,000——
2019-02-11$167.63$167.63571,000——
2019-02-08$165.44$165.44496,400——
2019-02-07$160.39$160.39515,600——
2019-02-06$164.58$164.58723,600——
2019-02-05$163.78$163.78690,000——
2019-02-04$163.35$163.35640,900——
2019-02-01$159.72$159.72877,500——
2019-01-31$158.31$158.31885,500——
2019-01-30$152.11$152.11550,300——
2019-01-29$146.56$146.56533,200——
2019-01-28$150.13$150.13574,900——
2019-01-25$151.54$151.54524,000——
2019-01-24$149.92$149.92719,800——
2019-01-23$152.05$152.05626,700——
2019-01-22$151.84$151.84622,900——
2019-01-18$155.27$155.27961,500——
2019-01-17$149.73$149.73426,900——
2019-01-16$144.94$144.94477,000——
2019-01-15$146.05$146.05382,800——
2019-01-14$140.84$140.84907,000——
2019-01-11$140.00$140.00548,100——
2019-01-10$140.00$140.00439,400——
2019-01-09$138.41$138.41519,900——
2019-01-08$136.84$136.84458,700——
2019-01-07$133.28$133.28415,700——
2019-01-04$126.76$126.76571,400——
2019-01-03$118.83$118.83721,200——
2019-01-02$125.28$125.28395,400——