Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hubspot Inc (NY: HUBS )

476.13 -13.64 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 479.36 484.99 467.41 476.13 1,885,552 -13.64(-2.78%)
Jul 11, 2024 504.44 510.87 483.44 489.77 1,820,419 -2.54(-0.52%)
Jul 10, 2024 558.00 558.30 455.00 492.31 4,724,514 -67.90(-12.12%)
Jul 09, 2024 586.16 587.45 560.12 560.21 730,139 -25.95(-4.43%)
Jul 08, 2024 587.00 594.75 576.50 586.16 498,209 -1.09(-0.19%)
Jul 05, 2024 587.65 596.25 586.67 587.25 307,757 -5.06(-0.85%)
Jul 03, 2024 586.34 594.66 584.88 592.31 251,501 +8.17(+1.40%)
Jul 02, 2024 592.80 596.15 575.58 584.14 495,052 -8.44(-1.42%)
Jul 01, 2024 585.00 593.35 576.74 592.58 466,221 +2.79(+0.47%)
Jun 28, 2024 588.61 598.33 580.26 589.79 809,443 +3.78(+0.65%)
Jun 27, 2024 568.00 590.50 565.55 586.01 561,935 +17.49(+3.08%)
Jun 26, 2024 584.31 584.31 559.40 568.52 941,409 -16.69(-2.85%)
Jun 25, 2024 575.06 586.81 571.73 585.21 490,351 +11.61(+2.02%)
Jun 24, 2024 569.50 580.49 562.62 573.60 487,674 -4.83(-0.84%)
Jun 21, 2024 560.00 580.64 550.91 578.43 2,162,466 +21.18(+3.80%)
Jun 20, 2024 561.99 563.02 552.00 557.25 773,774 -4.75(-0.85%)
Jun 18, 2024 559.11 573.25 553.84 562.00 587,920 -8.99(-1.57%)
Jun 17, 2024 578.13 581.65 570.65 570.99 444,430 -13.72(-2.35%)
Jun 14, 2024 572.36 587.49 569.41 584.71 466,155 +17.71(+3.12%)
Jun 13, 2024 592.99 598.08 566.90 567.00 775,118 -24.35(-4.12%)
Jun 12, 2024 596.30 604.65 588.56 591.35 559,431 +2.89(+0.49%)
Jun 11, 2024 596.18 599.48 584.16 588.46 501,738 -7.46(-1.25%)
Jun 10, 2024 596.00 600.83 593.00 595.92 625,265 -0.73(-0.12%)
Jun 07, 2024 595.00 598.01 591.48 596.65 320,892 -1.86(-0.31%)
Jun 06, 2024 600.95 611.67 597.35 598.51 411,670 -7.01(-1.16%)
Jun 05, 2024 614.88 617.78 598.65 605.52 471,110 -3.41(-0.56%)
Jun 04, 2024 606.90 615.96 604.02 608.93 686,280 +11.78(+1.97%)
Jun 03, 2024 611.17 620.00 587.18 597.15 863,695 -13.90(-2.27%)
May 31, 2024 609.90 617.82 583.67 611.05 1,609,038 +4.79(+0.79%)
May 30, 2024 637.37 645.56 605.87 606.26 1,247,684 -41.97(-6.47%)
May 29, 2024 634.55 656.46 632.62 648.23 764,045 +9.84(+1.54%)
May 28, 2024 590.16 648.15 581.74 638.39 1,974,385 +48.23(+8.17%)
May 24, 2024 595.00 599.54 583.01 590.16 571,617 -4.70(-0.79%)
May 23, 2024 620.15 624.60 588.64 594.86 876,809 -17.96(-2.93%)
May 22, 2024 613.16 629.57 611.79 612.82 600,268 +1.87(+0.31%)
May 21, 2024 613.00 619.85 610.86 610.95 316,384 -9.04(-1.46%)
May 20, 2024 614.37 619.99 610.27 619.99 267,998 +4.65(+0.76%)
May 17, 2024 610.28 620.18 610.00 615.34 364,669 +4.98(+0.82%)
May 16, 2024 616.51 621.82 610.36 610.36 536,699 -3.80(-0.62%)
May 15, 2024 595.40 621.45 594.85 614.16 577,021 +24.51(+4.16%)
May 14, 2024 598.73 602.21 589.31 589.65 519,204 -8.14(-1.36%)
May 13, 2024 597.06 609.79 593.04 597.79 872,247 -0.16(-0.03%)
May 10, 2024 588.73 608.84 588.73 597.95 1,034,233 +10.80(+1.84%)
May 09, 2024 625.00 628.00 583.02 587.15 2,080,008 -2.90(-0.49%)
May 08, 2024 608.26 611.37 585.27 590.05 1,181,557 -25.41(-4.13%)
May 07, 2024 615.03 616.69 604.83 615.46 546,856 -1.76(-0.29%)
May 06, 2024 607.40 617.66 602.26 617.22 436,722 +16.95(+2.82%)
May 03, 2024 605.54 607.86 595.00 600.27 354,179 +9.38(+1.59%)
May 02, 2024 603.56 606.21 582.00 590.89 873,571 -15.20(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.