HUBS: HubSpot Inc.

As of Friday, April 26th, 2024

$ 631.13

-4.97 -0.78%

Open: 634.31
High: 642.09
Low: 630.52
Volume: 480,060
Previous Close on Thursday, April 25th, 2024

$ 636.10

-15.64 -2.40%

Open: 644.16
High: 644.16
Low: 622.42
Volume: 493,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 634.31 642.09 630.52 631.13 480,060 -4.97 -0.78
2024-04-25 644.16 644.16 622.42 636.10 493,998 -15.64 -2.40
2024-04-24 661.64 664.02 647.28 651.74 399,440 -0.04 -0.01
2024-04-23 641.30 656.80 631.12 651.78 680,612 +18.74 +2.96
2024-04-22 632.72 641.55 619.71 633.04 501,681 +1.80 +0.29
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
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 664.02
On 2024-04-24		 619.71
On 2024-04-22		 -0.11 -0.02 664.02
On 2024-04-24		 622.42
On 2024-04-25		 -6.26 640.76
10D 668.65
On 2024-04-18		 619.71
On 2024-04-22		 -32.22 -4.86 668.65
On 2024-04-18		 619.71
On 2024-04-22		 -7.32 638.95
20D 693.85
On 2024-04-04		 605.43
On 2024-04-03		 4.57 0.73 693.85
On 2024-04-04		 619.71
On 2024-04-22		 -10.69 646.16
WTD 664.02
On 2024-04-24		 619.71
On 2024-04-22		 -0.11 -0.02 664.02
On 2024-04-24		 622.42
On 2024-04-25		 -6.26 640.76
MTD 693.85
On 2024-04-04		 605.43
On 2024-04-03		 4.57 0.73 693.85
On 2024-04-04		 619.71
On 2024-04-22		 -10.69 646.16
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

631.13 -4.97 -0.78 480,060