HUBS: HubSpot Inc.

As of Friday, April 19th, 2024

$ 631.24

-18.34 -2.82%

Open: 652.00
High: 662.52
Low: 623.57
Volume: 800,237
Previous Close on Thursday, April 18th, 2024

$ 649.58

+16.13 +2.55%

Open: 634.59
High: 668.65
Low: 631.81
Volume: 722,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 652.00 662.52 623.57 631.24 800,237 -18.34 -2.82
2024-04-18 634.59 668.65 631.81 649.58 722,161 +16.13 +2.55
2024-04-17 633.85 656.88 633.23 633.45 556,886 -0.40 -0.06
2024-04-16 636.18 639.19 628.99 633.85 364,092 -3.78 -0.59
2024-04-15 663.16 664.70 637.27 637.63 345,658 -25.72 -3.88
2024-04-12 677.74 679.30 653.92 663.35 469,877 -18.67 -2.74
2024-04-11 660.01 682.66 660.01 682.02 443,522 +24.31 +3.70
2024-04-10 641.25 662.78 636.05 657.71 364,416 -1.42 -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 668.65
On 2024-04-18		 623.57
On 2024-04-19		 -32.11 -4.84 668.65
On 2024-04-18		 623.57
On 2024-04-19		 -6.74 637.15
10D 682.66
On 2024-04-11		 623.57
On 2024-04-19		 -38.76 -5.79 682.66
On 2024-04-11		 623.57
On 2024-04-19		 -8.66 651.81
20D 693.85
On 2024-04-04		 603.99
On 2024-03-22		 10.72 1.73 693.85
On 2024-04-04		 623.57
On 2024-04-19		 -10.13 642.65
WTD 668.65
On 2024-04-18		 623.57
On 2024-04-19		 -32.11 -4.84 668.65
On 2024-04-18		 623.57
On 2024-04-19		 -6.74 637.15
MTD 693.85
On 2024-04-04		 605.43
On 2024-04-03		 4.68 0.75 693.85
On 2024-04-04		 623.57
On 2024-04-19		 -10.13 647.97
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

631.24 -18.34 -2.82 800,237