HUBS: HubSpot Inc.

As of Friday, May 24th, 2024

$ 590.16

-4.70 -0.79%

Open: 595.00
High: 599.54
Low: 583.01
Volume: 570,930
Previous Close on Thursday, May 23rd, 2024

$ 594.86

-17.96 -2.93%

Open: 620.15
High: 624.60
Low: 588.64
Volume: 870,378
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 595.00 599.54 583.01 590.16 570,930 -4.70 -0.79
2024-05-23 620.15 624.60 588.64 594.86 870,378 -17.96 -2.93
2024-05-22 613.16 629.57 611.79 612.82 600,237 +1.87 +0.31
2024-05-21 613.00 619.85 610.86 610.95 316,260 -9.04 -1.46
2024-05-20 614.37 619.99 610.27 619.99 267,973 +4.65 +0.76
2024-05-17 610.28 620.18 610.00 615.34 364,211 +4.98 +0.82
2024-05-16 616.51 621.82 610.36 610.36 529,697 -3.80 -0.62
2024-05-15 595.40 621.45 594.85 614.16 569,505 +24.51 +4.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 629.57
On 2024-05-22
583.01
On 2024-05-24
-25.18 -4.09 629.57
On 2024-05-22
583.01
On 2024-05-24
-7.40 605.76
10D 629.57
On 2024-05-22
583.01
On 2024-05-24
-7.79 -1.30 629.57
On 2024-05-22
583.01
On 2024-05-24
-7.40 605.61
20D 644.66
On 2024-04-29
582.00
On 2024-05-02
-40.97 -6.49 644.66
On 2024-04-29
582.00
On 2024-05-02
-9.72 605.11
WTD 629.57
On 2024-05-22
583.01
On 2024-05-24
-25.18 -4.09 629.57
On 2024-05-22
583.01
On 2024-05-24
-7.40 605.76
MTD 629.57
On 2024-05-22
582.00
On 2024-05-02
-14.71 -2.43 629.57
On 2024-05-22
583.01
On 2024-05-24
-7.40 603.40
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

590.16 -4.70 -0.79 570,930