NYSE · HUBS

HubSpot, Inc.

Technology · Software - Application

$226.24

Up+$15.36 (+6.79%)

Updated Aug 19, 2026, 10:05 PM

SID Score

5.7/10

Composite research score

Smart Money

57/100

Neutral

Price performance

HUBS price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HUBS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$219.50	$229.98	$217.675	$226.24	1.54M
Aug 17, 2026	$221.30	$223.265	$214.80	$215.17	1.31M
Aug 14, 2026	$240.51	$241.5384	$223.61	$224.14	1.67M
Aug 13, 2026	$211.54	$242.815	$209.94	$240.51	3.43M
Aug 12, 2026	$216.43	$220.05	$207.89	$210.12	1.54M
Aug 11, 2026	$215.91	$224.89	$210.7847	$220.51	1.71M
Aug 10, 2026	$207.67	$217.00	$205.26	$215.91	1.78M
Aug 7, 2026	$207.05	$214.85	$202.33	$210.45	3.37M
Aug 6, 2026	$193.19	$205.59	$185.05	$202.43	8.62M
Aug 5, 2026	$252.88	$257.97	$239.08	$250.21	4.1M
Aug 4, 2026	$230.75	$249.235	$230.67	$248.89	1.11M
Aug 3, 2026	$245.38	$254.07	$238.82	$239.92	1.45M
Jul 31, 2026	$221.30	$238.085	$219.50	$237.36	1.33M
Jul 30, 2026	$236.00	$239.00	$226.68	$233.10	1.92M
Jul 29, 2026	$240.00	$254.41	$238.20	$251.12	1.54M
Jul 28, 2026	$227.12	$241.24	$227.12	$238.05	2.12M
Jul 27, 2026	$213.42	$229.39	$209.99	$223.01	1.95M
Jul 24, 2026	$195.00	$205.50	$195.00	$204.89	1.15M
Jul 23, 2026	$209.02	$209.02	$189.71	$190.01	2.14M
Jul 22, 2026	$216.06	$216.06	$201.43	$204.90	1.64M
Jul 21, 2026	$222.95	$231.28	$216.13	$218.56	1.66M