HUBS: HubSpot Inc.

As of Monday, May 6th, 2024

$ 617.22

+16.95 +2.82%

Open: 607.40
High: 617.66
Low: 602.26
Volume: 430,679
Previous Close on Friday, May 3rd, 2024

$ 600.27

+9.38 +1.59%

Open: 605.54
High: 607.86
Low: 595.00
Volume: 354,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 607.40 617.66 602.26 617.22 430,675 +16.95 +2.82
2024-05-03 605.54 607.86 595.00 600.27 354,131 +9.38 +1.59
2024-05-02 603.56 606.21 582.00 590.89 844,966 -15.20 -2.51
2024-05-01 607.24 622.25 585.01 606.09 625,743 +1.22 +0.20
2024-04-30 630.00 634.98 604.57 604.87 607,331 -31.29 -4.92
2024-04-29 633.86 644.66 625.93 636.16 405,165 +5.03 +0.80
2024-04-26 634.31 642.09 630.52 631.13 480,060 -4.97 -0.78
2024-04-25 644.16 644.16 622.42 636.10 493,998 -15.64 -2.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 634.98
On 2024-04-30		 582.00
On 2024-05-02		 -18.94 -2.98 634.98
On 2024-04-30		 582.00
On 2024-05-02		 -8.34 603.87
10D 664.02
On 2024-04-24		 582.00
On 2024-05-02		 -15.82 -2.50 664.02
On 2024-04-24		 582.00
On 2024-05-02		 -12.35 622.63
20D 682.66
On 2024-04-11		 582.00
On 2024-05-02		 -52.93 -7.90 682.66
On 2024-04-11		 582.00
On 2024-05-02		 -14.75 635.36
WTD 617.66
On 2024-05-06		 602.26
On 2024-05-06		 16.95 2.82 -- -- -- 617.22
MTD 622.25
On 2024-05-01		 582.00
On 2024-05-02		 12.35 2.04 622.25
On 2024-05-01		 582.00
On 2024-05-02		 -6.47 603.62
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

617.22 +16.95 +2.82 430,679