The closing price for HubSpot (HUBS) in 2019 was $158.50, on December 31, 2019. It was up 29.3% for the year. The latest price is $311.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $157.10 | $159.67 | $157.10 | $158.50 | 358,900 |
December 30 2019 | $157.13 | $158.66 | $154.26 | $158.24 | 627,800 |
December 27 2019 | $158.79 | $158.96 | $156.89 | $158.25 | 515,800 |
December 26 2019 | $157.99 | $159.85 | $157.90 | $158.50 | 305,900 |
December 24 2019 | $156.81 | $158.15 | $156.18 | $157.75 | 98,500 |
December 23 2019 | $159.81 | $159.96 | $156.57 | $157.13 | 325,500 |
December 20 2019 | $159.74 | $160.97 | $158.44 | $159.39 | 895,600 |
December 19 2019 | $155.04 | $159.49 | $155.04 | $158.26 | 618,800 |
December 18 2019 | $155.47 | $158.19 | $154.92 | $155.04 | 332,600 |
December 17 2019 | $159.30 | $159.40 | $155.32 | $155.63 | 892,400 |
December 16 2019 | $152.13 | $158.02 | $151.79 | $157.38 | 1,215,400 |
December 13 2019 | $149.00 | $152.56 | $149.00 | $151.01 | 599,100 |
December 12 2019 | $149.00 | $149.34 | $145.28 | $148.66 | 441,700 |
December 11 2019 | $152.77 | $153.15 | $146.31 | $149.00 | 661,100 |
December 10 2019 | $153.55 | $156.18 | $151.01 | $152.64 | 869,100 |
December 09 2019 | $151.71 | $154.89 | $151.27 | $153.55 | 551,200 |
December 06 2019 | $155.02 | $155.29 | $150.04 | $152.01 | 1,012,400 |
December 05 2019 | $146.32 | $154.10 | $145.13 | $153.55 | 1,149,100 |
December 04 2019 | $149.60 | $149.96 | $145.66 | $146.00 | 832,100 |
December 03 2019 | $143.84 | $149.48 | $143.65 | $149.40 | 633,000 |
December 02 2019 | $150.23 | $151.00 | $144.06 | $146.79 | 639,300 |
November 29 2019 | $150.88 | $151.83 | $150.00 | $151.00 | 157,700 |
November 27 2019 | $150.89 | $151.70 | $150.02 | $151.30 | 440,300 |
November 26 2019 | $147.39 | $150.71 | $147.11 | $150.33 | 556,200 |
November 25 2019 | $145.62 | $146.60 | $143.01 | $146.10 | 645,500 |
Daily pricing data for HubSpot dates back to 10/9/2014, and may be incomplete.
