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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$396.44$396.44348,500——
2020-12-30$395.21$395.21239,600——
2020-12-29$393.47$393.47314,000——
2020-12-28$397.50$397.50290,100——
2020-12-24$414.76$414.76146,000——
2020-12-23$410.92$410.92349,100——
2020-12-22$418.22$418.22620,100——
2020-12-21$410.21$410.21640,700——
2020-12-18$404.55$404.551,487,800——
2020-12-17$393.81$393.81636,600——
2020-12-16$378.54$378.54693,800——
2020-12-15$379.90$379.90386,500——
2020-12-14$381.97$381.97767,200——
2020-12-11$391.34$391.34361,600——
2020-12-10$395.14$395.14734,700——
2020-12-09$379.57$379.57503,300——
2020-12-08$384.87$384.87386,600——
2020-12-07$385.17$385.17452,000——
2020-12-04$387.21$387.21584,400——
2020-12-03$387.84$387.84449,200——
2020-12-02$386.16$386.16613,100——
2020-12-01$389.75$389.75720,900——
2020-11-30$394.33$394.332,793,000——
2020-11-27$396.83$396.83486,500——
2020-11-25$380.19$380.19574,600——
2020-11-24$362.93$362.93469,200——
2020-11-23$370.94$370.94306,200——
2020-11-20$371.43$371.43320,000——
2020-11-19$366.07$366.07284,800——
2020-11-18$359.40$359.40370,100——
2020-11-17$355.66$355.66240,700——
2020-11-16$348.23$348.23421,000——
2020-11-13$349.41$349.41523,700——
2020-11-12$353.47$353.47372,800——
2020-11-11$345.00$345.00765,000——
2020-11-10$340.35$340.35826,600——
2020-11-09$345.57$345.57976,600——
2020-11-06$380.05$380.051,193,100——
2020-11-05$336.21$336.21776,100——
2020-11-04$326.07$326.07602,600——
2020-11-03$298.97$298.97388,900——
2020-11-02$290.88$290.88381,600——
2020-10-30$290.07$290.07418,900——
2020-10-29$298.42$298.42448,000——
2020-10-28$297.53$297.53334,900——
2020-10-27$304.56$304.56470,200——
2020-10-26$306.32$306.32329,900——
2020-10-23$315.60$315.60344,400——
2020-10-22$309.24$309.24423,900——
2020-10-21$308.06$308.06326,900——
2020-10-20$309.79$309.79207,700——
2020-10-19$311.64$311.64240,500——
2020-10-16$311.26$311.26192,700——
2020-10-15$312.19$312.19272,500——
2020-10-14$313.36$313.36270,500——
2020-10-13$319.33$319.33479,000——
2020-10-12$322.74$322.74392,900——
2020-10-09$321.57$321.57490,500——
2020-10-08$309.73$309.73432,600——
2020-10-07$304.61$304.61497,000——
2020-10-06$293.34$293.34459,900——
2020-10-05$289.52$289.52473,100——
2020-10-02$285.45$285.45584,800——
2020-10-01$293.44$293.44473,200——
2020-09-30$292.23$292.23396,300——
2020-09-29$299.59$299.59285,300——
2020-09-28$301.86$301.86388,700——
2020-09-25$294.03$294.03428,200——
2020-09-24$283.18$283.18447,100——
2020-09-23$283.17$283.17636,500——
2020-09-22$282.18$282.18487,200——
2020-09-21$284.68$284.68473,900——
2020-09-18$273.87$273.87644,700——
2020-09-17$270.11$270.11501,000——
2020-09-16$277.16$277.16308,300——
2020-09-15$282.53$282.53325,300——
2020-09-14$280.46$280.46319,300——
2020-09-11$279.51$279.51336,700——
2020-09-10$285.46$285.46549,900——
2020-09-09$284.11$284.11485,900——
2020-09-08$274.71$274.71518,200——
2020-09-04$280.11$280.11754,800——
2020-09-03$287.74$287.74565,900——
2020-09-02$305.71$305.71522,500——
2020-09-01$314.25$314.25460,000——
2020-08-31$299.68$299.68326,300——
2020-08-28$299.81$299.81307,900——
2020-08-27$296.10$296.10363,700——
2020-08-26$296.97$296.97563,600——
2020-08-25$286.06$286.06275,800——
2020-08-24$284.52$284.52355,800——
2020-08-21$284.41$284.41366,800——
2020-08-20$287.20$287.20393,300——
2020-08-19$285.11$285.11453,300——
2020-08-18$284.09$284.09541,200——
2020-08-17$283.72$283.72592,200——
2020-08-14$278.81$278.811,062,900——
2020-08-13$275.62$275.621,047,700——
2020-08-12$255.99$255.99361,300——
2020-08-11$256.37$256.37565,900——
2020-08-10$260.42$260.42844,300——
2020-08-07$258.46$258.46978,000——
2020-08-06$260.81$260.811,669,400——
2020-08-05$237.80$237.80915,600——
2020-08-04$231.33$231.33643,000——
2020-08-03$240.11$240.11366,600——
2020-07-31$234.61$234.61346,600——
2020-07-30$232.42$232.42263,300——
2020-07-29$232.28$232.28294,900——
2020-07-28$222.55$222.55146,200——
2020-07-27$226.94$226.94237,500——
2020-07-24$222.79$222.79258,700——
2020-07-23$224.21$224.21335,700——
2020-07-22$231.17$231.17311,400——
2020-07-21$230.62$230.62431,500——
2020-07-20$229.60$229.60408,700——
2020-07-17$220.06$220.06322,800——
2020-07-16$215.00$215.00387,200——
2020-07-15$216.36$216.36488,600——
2020-07-14$211.99$211.99951,100——
2020-07-13$218.09$218.09529,200——
2020-07-10$233.63$233.63396,500——
2020-07-09$238.11$238.11428,800——
2020-07-08$239.66$239.66626,200——
2020-07-07$235.26$235.26692,500——
2020-07-06$235.13$235.13790,200——
2020-07-02$232.53$232.53472,200——
2020-07-01$232.55$232.55511,600——
2020-06-30$224.35$224.35381,900——
2020-06-29$217.66$217.66626,700——
2020-06-26$225.04$225.04572,200——
2020-06-25$221.75$221.75555,600——
2020-06-24$219.09$219.09950,000——
2020-06-23$226.04$226.04554,100——
2020-06-22$223.88$223.88628,300——
2020-06-19$219.98$219.98988,300——
2020-06-18$212.92$212.92337,800——
2020-06-17$212.61$212.61347,800——
2020-06-16$215.06$215.06415,700——
2020-06-15$208.84$208.84539,600——
2020-06-12$204.49$204.49681,500——
2020-06-11$200.86$200.86947,200——
2020-06-10$210.94$210.94337,800——
2020-06-09$208.26$208.26515,400——
2020-06-08$214.27$214.27586,800——
2020-06-05$211.76$211.76586,400——
2020-06-04$207.17$207.17546,900——
2020-06-03$210.16$210.16444,100——
2020-06-02$211.91$211.911,529,200——
2020-06-01$213.22$213.221,722,800——
2020-05-29$199.94$199.94471,900——
2020-05-28$192.19$192.19492,400——
2020-05-27$193.74$193.74400,200——
2020-05-26$190.30$190.30524,000——
2020-05-22$194.29$194.29384,000——
2020-05-21$190.45$190.45283,400——
2020-05-20$190.86$190.86356,300——
2020-05-19$188.66$188.66488,000——
2020-05-18$188.02$188.02502,100——
2020-05-15$183.62$183.62869,800——
2020-05-14$181.03$181.03523,600——
2020-05-13$175.92$175.92714,900——
2020-05-12$179.25$179.25847,800——
2020-05-11$183.54$183.541,801,800——
2020-05-08$184.25$184.251,083,500——
2020-05-07$188.53$188.531,807,100——
2020-05-06$175.21$175.211,166,300——
2020-05-05$171.42$171.42811,200——
2020-05-04$159.94$159.94612,500——
2020-05-01$160.56$160.561,266,800——
2020-04-30$168.63$168.631,091,200——
2020-04-29$169.66$169.661,318,100——
2020-04-28$155.01$155.01774,400——
2020-04-27$151.99$151.99633,900——
2020-04-24$145.35$145.35490,700——
2020-04-23$139.78$139.78470,900——
2020-04-22$141.03$141.03583,100——
2020-04-21$134.84$134.84845,500——
2020-04-20$142.41$142.41720,700——
2020-04-17$146.08$146.081,038,300——
2020-04-16$136.03$136.03817,300——
2020-04-15$134.98$134.98922,100——
2020-04-14$143.02$143.02865,300——
2020-04-13$142.59$142.59787,300——
2020-04-09$141.90$141.901,468,700——
2020-04-08$139.52$139.52863,300——
2020-04-07$127.37$127.371,222,600——
2020-04-06$122.47$122.47683,700——
2020-04-03$113.26$113.261,111,100——
2020-04-02$116.86$116.861,963,400——
2020-04-01$125.10$125.101,126,800——
2020-03-31$133.19$133.19960,000——
2020-03-30$139.28$139.28661,300——
2020-03-27$131.73$131.731,533,100——
2020-03-26$141.89$141.891,177,000——
2020-03-25$136.36$136.361,952,800——
2020-03-24$129.36$129.361,441,400——
2020-03-23$108.02$108.021,023,100——
2020-03-20$117.79$117.792,002,400——
2020-03-19$117.00$117.001,340,800——
2020-03-18$104.71$104.711,950,100——
2020-03-17$111.52$111.521,678,900——
2020-03-16$110.01$110.011,289,600——
2020-03-13$134.42$134.421,214,500——
2020-03-12$122.51$122.511,500,600——
2020-03-11$137.31$137.31946,000——
2020-03-10$147.57$147.57996,000——
2020-03-09$142.62$142.621,958,600——
2020-03-06$165.64$165.64885,100——
2020-03-05$172.22$172.22563,600——
2020-03-04$179.53$179.53346,100——
2020-03-03$175.22$175.22830,900——
2020-03-02$180.61$180.61439,500——
2020-02-28$179.45$179.45783,000——
2020-02-27$175.66$175.66582,700——
2020-02-26$180.85$180.85577,100——
2020-02-25$178.83$178.83629,900——
2020-02-24$180.10$180.10917,600——
2020-02-21$185.93$185.93568,300——
2020-02-20$194.24$194.24441,100——
2020-02-19$198.53$198.53428,600——
2020-02-18$196.97$196.97485,100——
2020-02-14$197.78$197.78544,400——
2020-02-13$197.34$197.341,818,900——
2020-02-12$184.17$184.17868,100——
2020-02-11$181.90$181.90404,400——
2020-02-10$183.44$183.44539,600——
2020-02-07$179.47$179.47284,600——
2020-02-06$179.24$179.24382,200——
2020-02-05$177.18$177.18522,800——
2020-02-04$185.72$185.72471,800——
2020-02-03$182.91$182.91415,200——
2020-01-31$180.94$180.94335,600——
2020-01-30$183.91$183.91601,100——
2020-01-29$182.52$182.52335,000——
2020-01-28$184.41$184.41210,900——
2020-01-27$182.56$182.56387,200——
2020-01-24$184.85$184.85478,900——
2020-01-23$185.41$185.41377,300——
2020-01-22$183.43$183.43429,800——
2020-01-21$181.84$181.84428,500——
2020-01-17$181.72$181.72409,800——
2020-01-16$181.71$181.71464,900——
2020-01-15$182.60$182.60743,600——
2020-01-14$179.54$179.54572,500——
2020-01-13$179.42$179.42581,900——
2020-01-10$175.77$175.77609,300——
2020-01-09$177.28$177.28874,900——
2020-01-08$173.00$173.00849,100——
2020-01-07$168.50$168.50462,200——
2020-01-06$167.00$167.00504,700——
2020-01-03$164.00$164.00497,400——
2020-01-02$162.57$162.57449,900——