HUBS: HubSpot Inc.

As of Thursday, July 30th, 2026

$ 233.10

-18.02 -7.18%

Open: 236.00
High: 239.00
Low: 226.68
Volume: 1,916,504
Previous Close on Wednesday, July 29th, 2026

$ 251.12

+13.07 +5.49%

Open: 240.00
High: 254.41
Low: 238.20
Volume: 1,538,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 236.00 239.00 226.68 233.10 1,916,504 -18.02 -7.18
2026-07-29 240.00 254.41 238.20 251.12 1,538,357 +13.07 +5.49
2026-07-28 227.12 241.24 227.12 238.05 2,103,502 +15.04 +6.74
2026-07-27 213.42 229.39 209.99 223.01 1,949,376 +18.12 +8.84
2026-07-24 195.00 205.50 195.00 204.89 1,153,920 +14.88 +7.83
2026-07-23 209.02 209.02 189.71 190.01 2,115,236 -14.89 -7.27
2026-07-22 216.06 216.06 201.43 204.90 1,636,286 -13.66 -6.25
2026-07-21 222.95 231.28 216.13 218.56 1,648,110 -12.65 -5.47
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 254.41
On 2026-07-29		 195.00
On 2026-07-24		 43.09 22.68 254.41
On 2026-07-29		 226.68
On 2026-07-30		 -10.90 230.03
10D 254.41
On 2026-07-29		 189.71
On 2026-07-23		 8.53 3.80 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -18.62 221.91
20D 254.41
On 2026-07-29		 185.58
On 2026-07-09		 45.38 24.17 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -18.62 214.43
WTD 254.41
On 2026-07-29		 209.99
On 2026-07-27		 28.21 13.77 254.41
On 2026-07-29		 226.68
On 2026-07-30		 -10.90 236.32
MTD 254.41
On 2026-07-29		 185.58
On 2026-07-09		 50.59 27.72 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -18.62 213.16
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
IJK

iShares S&P MidCap 400 Growth ETF

111.96 +1.70 +1.54 165,801
TZA

Direxion Daily Small Cap Bear 3X Shares

41.20 -1.73 -4.03 3,297,622
PGR

Progressive Corp

213.28 -6.71 -3.05 2,499,654
MGK

Vanguard Mega Cap Growth ETF

85.38 +2.27 +2.73 1,356,482
HUBS

HubSpot Inc.

233.10 -18.02 -7.18 1,916,504