HUBS: HubSpot Inc.

As of Monday, April 22nd, 2024

$ 633.04

+1.80 +0.29%

Open: 632.72
High: 641.55
Low: 619.71
Volume: 501,681
Previous Close on Friday, April 19th, 2024

$ 631.24

-18.34 -2.82%

Open: 652.00
High: 662.52
Low: 623.57
Volume: 800,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-22 632.72 641.55 619.71 633.04 501,681 +1.80 +0.29
2024-04-19 652.00 662.52 623.57 631.24 800,237 -18.34 -2.82
2024-04-18 634.59 668.65 631.81 649.58 722,161 +16.13 +2.55
2024-04-17 633.85 656.88 633.23 633.45 556,886 -0.40 -0.06
2024-04-16 636.18 639.19 628.99 633.85 364,092 -3.78 -0.59
2024-04-15 663.16 664.70 637.27 637.63 345,658 -25.72 -3.88
2024-04-12 677.74 679.30 653.92 663.35 469,877 -18.67 -2.74
2024-04-11 660.01 682.66 660.01 682.02 443,522 +24.31 +3.70
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 668.65
On 2024-04-18		 619.71
On 2024-04-22		 -4.59 -0.72 668.65
On 2024-04-18		 619.71
On 2024-04-22		 -7.32 636.23
10D 682.66
On 2024-04-11		 619.71
On 2024-04-22		 -37.11 -5.54 682.66
On 2024-04-11		 619.71
On 2024-04-22		 -9.22 648.10
20D 693.85
On 2024-04-04		 605.43
On 2024-04-03		 11.29 1.82 693.85
On 2024-04-04		 619.71
On 2024-04-22		 -10.69 643.21
WTD 641.55
On 2024-04-22		 619.71
On 2024-04-22		 1.80 0.29 -- -- -- 633.04
MTD 693.85
On 2024-04-04		 605.43
On 2024-04-03		 6.48 1.03 693.85
On 2024-04-04		 619.71
On 2024-04-22		 -10.69 647.03
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

633.04 +1.80 +0.29 501,681