HUBS: HubSpot Inc.

As of Friday, June 12th, 2026

$ 187.98

+1.55 +0.83%

Open: 185.00
High: 188.50
Low: 175.55
Volume: 1,646,238
Previous Close on Thursday, June 11th, 2026

$ 186.43

-6.36 -3.30%

Open: 188.00
High: 193.41
Low: 185.10
Volume: 1,452,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 185.00 188.50 175.55 187.98 1,646,238 +1.55 +0.83
2026-06-11 188.00 193.41 185.10 186.43 1,452,755 -6.36 -3.30
2026-06-10 192.95 200.00 190.02 192.79 1,544,861 -4.90 -2.48
2026-06-09 203.40 208.69 190.78 197.69 2,894,944 -10.43 -5.01
2026-06-08 210.00 212.06 205.23 208.12 1,183,510 -4.52 -2.13
2026-06-05 221.00 225.00 209.32 212.64 1,539,690 -7.73 -3.51
2026-06-04 233.00 234.88 220.09 220.37 1,513,007 -2.08 -0.94
2026-06-03 235.44 235.44 219.01 222.45 1,970,916 -17.71 -7.37
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 212.06
On 2026-06-08		 175.55
On 2026-06-12		 -24.66 -11.60 212.06
On 2026-06-08		 175.55
On 2026-06-12		 -17.22 194.60
10D 262.38
On 2026-06-01		 175.55
On 2026-06-12		 -32.65 -14.80 262.38
On 2026-06-01		 175.55
On 2026-06-12		 -33.09 213.08
20D 262.38
On 2026-06-01		 175.55
On 2026-06-12		 4.52 2.46 262.38
On 2026-06-01		 175.55
On 2026-06-12		 -33.09 208.39
WTD 212.06
On 2026-06-08		 175.55
On 2026-06-12		 -24.66 -11.60 212.06
On 2026-06-08		 175.55
On 2026-06-12		 -17.22 194.60
MTD 262.38
On 2026-06-01		 175.55
On 2026-06-12		 -32.65 -14.80 262.38
On 2026-06-01		 175.55
On 2026-06-12		 -33.09 213.08
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

187.98 +1.55 +0.83 1,646,238