HUBS: HubSpot Inc.

As of Friday, September 12th, 2025

$ 491.48

-5.31 -1.07%

Open: 496.62
High: 497.76
Low: 489.68
Volume: 446,513
Previous Close on Thursday, September 11th, 2025

$ 496.79

+7.61 +1.56%

Open: 493.02
High: 501.51
Low: 490.15
Volume: 558,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 496.62 497.76 489.68 491.48 446,513 -5.31 -1.07
2025-09-11 493.02 501.51 490.15 496.79 558,538 +7.61 +1.56
2025-09-10 500.00 508.63 488.41 489.18 813,988 -13.11 -2.61
2025-09-09 496.18 505.00 496.18 502.29 922,196 +3.76 +0.75
2025-09-08 490.00 502.42 486.60 498.53 894,278 +11.00 +2.26
2025-09-05 470.51 492.15 470.51 487.53 1,127,532 +23.22 +5.00
2025-09-04 462.48 469.23 453.03 464.31 1,023,972 -8.40 -1.78
2025-09-03 477.21 479.90 465.12 472.71 818,302 +1.17 +0.25
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 508.63
On 2025-09-10		 486.60
On 2025-09-08		 3.95 0.81 508.63
On 2025-09-10		 489.68
On 2025-09-12		 -3.73 495.65
10D 508.63
On 2025-09-10		 453.03
On 2025-09-04		 15.14 3.18 485.52
On 2025-08-29		 453.03
On 2025-09-04		 -6.69 485.75
20D 508.63
On 2025-09-10		 430.50
On 2025-08-15		 61.58 14.32 485.52
On 2025-08-29		 453.03
On 2025-09-04		 -6.69 472.16
WTD 508.63
On 2025-09-10		 486.60
On 2025-09-08		 3.95 0.81 508.63
On 2025-09-10		 489.68
On 2025-09-12		 -3.73 495.65
MTD 508.63
On 2025-09-10		 453.03
On 2025-09-04		 8.31 1.72 479.90
On 2025-09-03		 453.03
On 2025-09-04		 -5.60 486.04
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

190.05 -5.11 -2.62 3,863,154
HUBS

HubSpot Inc.

491.48 -5.31 -1.07 446,513