HUBS: HubSpot Inc.

As of Monday, March 18th, 2024

$ 599.85

-1.25 -0.21%

Open: 605.03
High: 608.16
Low: 598.14
Volume: 240,269
Previous Close on Friday, March 15th, 2024

$ 601.10

-28.91 -4.59%

Open: 618.73
High: 620.06
Low: 600.41
Volume: 488,317
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 605.03 608.16 598.14 599.85 240,269 -1.25 -0.21
2024-03-15 618.73 620.06 600.41 601.10 488,317 -28.91 -4.59
2024-03-14 626.83 637.77 620.06 630.01 488,235 +5.01 +0.80
2024-03-13 621.00 628.47 618.07 625.00 435,802 +3.84 +0.62
2024-03-12 623.25 625.44 617.83 621.16 334,923 +8.66 +1.41
2024-03-11 605.50 618.38 601.75 612.50 327,028 +8.01 +1.33
2024-03-08 613.00 624.85 603.99 604.49 266,120 -8.49 -1.39
2024-03-07 612.01 617.06 601.94 612.98 218,469 +2.39 +0.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 637.77
On 2024-03-14
598.14
On 2024-03-18
-12.65 -2.07 637.77
On 2024-03-14
598.14
On 2024-03-18
-6.21 615.42
10D 637.77
On 2024-03-14
596.08
On 2024-03-05
-28.86 -4.59 637.77
On 2024-03-14
598.14
On 2024-03-18
-6.21 612.36
20D 637.77
On 2024-03-14
578.06
On 2024-02-21
-13.65 -2.22 637.77
On 2024-03-14
598.14
On 2024-03-18
-6.21 611.52
WTD 608.16
On 2024-03-18
598.14
On 2024-03-18
-1.25 -0.21 -- -- -- 599.85
MTD 637.77
On 2024-03-14
596.08
On 2024-03-05
-18.96 -3.06 637.77
On 2024-03-14
598.14
On 2024-03-18
-6.21 615.51
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

599.85 -1.25 -0.21 240,269