HubSpot Inc Historical Data - H2UB34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
HubSpot Inc (H2UB34)
HubSpot Inc (H2UB34) Historical

HubSpot Inc (H2UB34)

89.59

-0.04

( -0.04% )

Updated: 06:11:42

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7	-1.86219739292	91.29	91.29	88.32	179	89.51911765	DR
4	3.55	4.1259879126	86.04	94.68	84.78	125	90.92606118	DR
12	12.09	15.6	77.5	94.68	77.44	132	88.26991534	DR
26	37.83	73.0873261206	51.76	94.68	51.76	130	74.15451579	DR
52	27.09	43.344	62.5	94.68	49.98	110	71.70950262	DR
156	32.13	55.9171597633	57.46	94.68	24.88	1330	35.52385054	DR
260	19.79	28.3524355301	69.8	94.68	24.88	1269	36.03131421	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738877340	89.63	0	0.00	89.63	89.63	89.63	0
1738790940	89.63	1.31	1.48	89.63	89.63	89.63	5
1738704600	88.32	-1.19	-1.33	88.32	88.32	88.32	7
1738618200	89.51	-1.78	-1.95	89.97	89.97	88.7	694
1738358940	91.29	0.41	0.45	91.29	91.29	91.29	8
1738272540	90.88	-0.72	-0.79	92.22	92.22	90.88	265
1738186200	91.6	-2.9	-3.07	91.98	91.98	91.6	20
1738099740	94.5	4.86	5.42	94.68	94.68	94.5	751
1738013340	89.64	2.73	3.14	85.59	90.82	85.59	22
1737754200	86.91	0.93	1.08	86.91	86.91	86.91	4
1737667740	85.98	-0.77	-0.89	85.98	85.98	85.98	2
1737581400	86.75	0	0.00	86.75	86.75	86.75	0
1737495000	86.75	0.44	0.51	84.97	86.75	84.97	128
1737408600	86.31	0	0.00	86.31	86.31	86.31	0
1737149400	86.31	-0.44	-0.51	86.22	86.31	86.22	15
1737062940	86.75	0.89	1.04	86.7	86.75	86.7	22
1736976540	85.86	0	0.00	86.04	86.04	85.86	37
1736890140	85.86	1.08	1.27	85.26	85.86	85.26	124
1736803740	84.78	-1.26	-1.46	84.78	84.78	84.78	10
1736544540	86.04	0.7	0.82	86.04	86.04	86.04	11
1736458140	85.34	-2.01	-2.30	85.34	85.34	85.34	8
1736371740	87.35	1.77	2.07	86.68	87.35	86.68	405
1736285400	85.58	-0.36	-0.42	85.58	85.58	85.58	2
1736198940	85.94	0.42	0.49	85.94	85.94	85.94	17
1735939740	85.52	-0.24	-0.28	85	85.52	85	621
1735853400	85.76	-0.44	-0.51	86.13	86.13	84.87	40
1735594200	86.2	-1.37	-1.56	86.04	86.2	86.04	134
1735334940	87.57	-2.33	-2.59	89.01	89.01	87.57	221
1735248540	89.9	1.43	1.62	89.46	89.9	88.92	159
1734989340	88.47	1.17	1.34	88.05	89.01	88.05	221
1734730200	87.3	1.02	1.18	84.97	87.57	84.33	141
1734643800	86.28	-5.09	-5.57	85.32	86.28	85.32	595
1734557400	91.37	1.01	1.12	91.08	91.37	91.08	35
1734470940	90.36	-0.24	-0.26	90.36	90.36	90.36	2
1734384540	90.6	2.67	3.04	90.6	90.6	90.18	21
1734125340	87.93	-0.18	-0.20	87.93	87.93	87.93	7
1734039000	88.11	-0.15	-0.17	88.11	88.11	88.11	13
1733952540	88.26	0.24	0.27	88.2	88.26	88.2	2
1733866140	88.02	-1.71	-1.91	88.02	88.02	88.02	3
1733779740	89.73	-0.54	-0.60	89.73	89.73	89.73	13
1733520600	90.27	1.97	2.23	91.53	91.53	90.27	22
1733434200	88.3	-3.05	-3.34	92.16	92.16	88.3	158
1733347800	91.35	4.5	5.18	91.53	91.68	91.35	520
1733261340	86.85	-0.7	-0.80	86.85	86.85	86.85	9
1733174940	87.55	1.73	2.02	87.48	87.55	87.48	33
1732915740	85.82	0.78	0.92	87.84	87.84	85.82	368
1732829400	85.04	0	0.00	85.04	85.04	85.04	0
1732743000	85.04	0.69	0.82	85.04	85.04	85.04	22
1732656600	84.35	-0.85	-1.00	85.6	85.6	84.35	19
1732570140	85.2	-0.16	-0.19	87.21	87.21	85.14	489
1732310940	85.36	1.81	2.17	85.56	85.56	85.28	38
1732224600	83.55	6.11	7.89	82.72	84.36	82.7	93
1732051800	77.44	-0.06	-0.08	77.44	77.44	77.44	30
1731965340	77.5	-2.34	-2.93	77.5	77.5	77.5	29
1731619800	79.84	-2.47	-3.00	81.6	81.6	79.46	270
1731533400	82.31	1.21	1.49	81.1	84.48	81.1	448
1731446940	81.1	2.06	2.61	79.78	81.1	79.78	398
1731360540	79.04	4.77	6.42	72.78	79.32	72.78	24
1731101400	74.27	-0.35	-0.47	74.2	75.25	74.2	24
1731014940	74.62	6.44	9.45	74.3	74.62	74.3	19

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions