HUBS: HubSpot Inc.

As of Friday, June 13th, 2025

$ 554.59

-15.23 -2.67%

Open: 561.52
High: 563.10
Low: 551.42
Volume: 805,770
Previous Close on Thursday, June 12th, 2025

$ 569.82

-3.75 -0.65%

Open: 573.36
High: 578.51
Low: 567.31
Volume: 1,221,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 561.52 563.10 551.42 554.59 805,770 -15.23 -2.67
2025-06-12 573.36 578.51 567.31 569.82 1,221,967 -3.75 -0.65
2025-06-11 583.00 587.00 572.74 573.57 689,368 -8.47 -1.46
2025-06-10 605.00 605.42 577.53 582.04 1,139,428 -24.02 -3.96
2025-06-09 609.28 610.61 598.32 606.06 508,001 -3.34 -0.55
2025-06-06 606.16 609.40 598.55 609.40 593,435 +6.79 +1.13
2025-06-05 601.54 611.00 598.88 602.61 488,385 +3.32 +0.55
2025-06-04 597.34 603.71 590.00 599.29 354,050 -0.82 -0.14
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 610.61
On 2025-06-09		 551.42
On 2025-06-13		 -54.81 -8.99 610.61
On 2025-06-09		 551.42
On 2025-06-13		 -9.69 577.22
10D 611.00
On 2025-06-05		 551.42
On 2025-06-13		 -35.31 -5.99 611.00
On 2025-06-05		 551.42
On 2025-06-13		 -9.75 588.95
20D 669.46
On 2025-05-16		 551.42
On 2025-06-13		 -109.46 -16.48 669.46
On 2025-05-16		 551.42
On 2025-06-13		 -17.63 605.28
WTD 610.61
On 2025-06-09		 551.42
On 2025-06-13		 -54.81 -8.99 610.61
On 2025-06-09		 551.42
On 2025-06-13		 -9.69 577.22
MTD 611.00
On 2025-06-05		 551.42
On 2025-06-13		 -35.31 -5.99 611.00
On 2025-06-05		 551.42
On 2025-06-13		 -9.75 588.95
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

200.67 -4.43 -2.16 3,342,352
BILI

Bilibili Inc.

20.02 -0.72 -3.47 3,390,042
SE

Sea Limited

154.38 -0.25 -0.16 4,956,201
PNC

The PNC Financial Services Group Inc.

173.37 -4.37 -2.46 1,777,265
HUBS

HubSpot Inc.

554.59 -15.23 -2.67 805,770