HUBS: HubSpot Inc.

As of Tuesday, April 28th, 2026

$ 225.97

+0.90 +0.40%

Open: 229.44
High: 238.00
Low: 225.70
Volume: 896,619
Previous Close on Monday, April 27th, 2026

$ 225.07

+1.75 +0.78%

Open: 226.05
High: 232.59
Low: 221.84
Volume: 911,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 229.44 238.00 225.70 225.97 896,608 +0.90 +0.40
2026-04-27 226.05 232.59 221.84 225.07 911,875 +1.75 +0.78
2026-04-24 218.48 224.43 216.04 223.32 87,039 +8.63 +4.02
2026-04-23 214.66 216.85 206.86 214.69 1,901,295 -18.06 -7.76
2026-04-22 230.70 238.71 227.07 232.75 1,037,696 +2.29 +0.99
2026-04-21 230.72 243.62 226.08 230.46 1,609,651 +0.58 +0.25
2026-04-20 221.44 230.00 221.00 229.88 1,230,949 +7.39 +3.32
2026-04-17 229.56 230.32 219.74 222.49 1,411,029 -0.49 -0.22
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 238.71
On 2026-04-22		 206.86
On 2026-04-23		 -4.49 -1.95 238.71
On 2026-04-22		 206.86
On 2026-04-23		 -13.34 224.36
10D 243.62
On 2026-04-21		 206.86
On 2026-04-23		 19.53 9.46 243.62
On 2026-04-21		 206.86
On 2026-04-23		 -15.09 224.62
20D 249.00
On 2026-03-31		 187.45
On 2026-04-10		 -11.84 -4.98 249.00
On 2026-03-31		 187.45
On 2026-04-10		 -24.72 223.88
WTD 238.00
On 2026-04-28		 221.84
On 2026-04-27		 2.65 1.19 232.59
On 2026-04-27		 232.59
On 2026-04-27		 0.00 225.52
MTD 248.85
On 2026-04-02		 187.45
On 2026-04-10		 -18.13 -7.43 248.85
On 2026-04-02		 187.45
On 2026-04-10		 -24.67 222.81
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

225.97 +0.90 +0.40 896,619