HUBS: HubSpot Inc.

As of Wednesday, December 17th, 2025

$ 387.58

+17.23 +4.65%

Open: 376.12
High: 388.53
Low: 374.99
Volume: 1,188,511
Previous Close on Tuesday, December 16th, 2025

$ 370.35

+5.50 +1.51%

Open: 366.99
High: 375.00
Low: 360.83
Volume: 807,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 376.12 388.53 374.99 387.58 1,188,511 +17.23 +4.65
2025-12-16 366.99 375.00 360.83 370.35 807,683 +5.50 +1.51
2025-12-15 372.70 374.50 360.40 364.85 1,042,991 -11.09 -2.95
2025-12-12 386.24 387.85 372.81 375.94 848,619 -11.25 -2.91
2025-12-11 389.35 396.84 385.37 387.19 449,193 -5.28 -1.35
2025-12-10 386.00 394.24 383.45 392.47 639,766 +6.67 +1.73
2025-12-09 381.00 392.74 381.00 385.80 56,592 +0.59 +0.15
2025-12-08 380.21 386.30 379.05 385.21 547,963 +5.36 +1.41
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 396.84
On 2025-12-11		 360.40
On 2025-12-15		 -4.89 -1.25 396.84
On 2025-12-11		 360.40
On 2025-12-15		 -9.18 377.18
10D 396.84
On 2025-12-11		 360.40
On 2025-12-15		 12.61 3.36 396.84
On 2025-12-11		 360.40
On 2025-12-15		 -9.18 380.63
20D 396.84
On 2025-12-11		 344.41
On 2025-11-21		 19.25 5.23 396.84
On 2025-12-11		 360.40
On 2025-12-15		 -9.18 372.98
WTD 388.53
On 2025-12-17		 360.40
On 2025-12-15		 11.64 3.10 374.50
On 2025-12-15		 374.50
On 2025-12-15		 0.00 374.26
MTD 396.84
On 2025-12-11		 360.40
On 2025-12-15		 20.26 5.52 396.84
On 2025-12-11		 360.40
On 2025-12-15		 -9.18 379.07
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,041
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,212
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,892,867
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,598,605
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,021,354
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,984,650
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.69 +1.21 +7.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 +0.19 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.17 +0.20 +0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.46 +2.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

387.58 +17.23 +4.65 1,188,511