HUBS: HubSpot Inc.

As of Wednesday, November 20th, 2024

$ 694.48

+11.95 +1.75%

Open: 683.65
High: 695.31
Low: 681.81
Volume: 338,352
Previous Close on Tuesday, November 19th, 2024

$ 682.53

+14.21 +2.13%

Open: 661.59
High: 682.55
Low: 653.53
Volume: 440,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 683.65 695.31 681.81 694.48 338,352 +11.95 +1.75
2024-11-19 661.59 682.55 653.53 682.53 440,619 +14.21 +2.13
2024-11-18 676.57 681.36 667.91 668.32 371,140 -8.75 -1.29
2024-11-15 685.89 687.29 670.00 677.07 460,530 -19.23 -2.76
2024-11-14 696.36 696.94 675.88 696.30 643,547 -3.86 -0.55
2024-11-13 701.00 724.61 698.66 700.16 840,063 -1.18 -0.17
2024-11-12 680.00 702.81 673.42 701.34 846,890 +20.55 +3.02
2024-11-11 660.00 688.59 658.03 680.79 685,384 +24.23 +3.69
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 696.94
On 2024-11-14		 653.53
On 2024-11-19		 -5.68 -0.81 696.94
On 2024-11-14		 653.53
On 2024-11-19		 -6.23 683.74
10D 724.61
On 2024-11-13		 625.07
On 2024-11-07		 96.69 16.17 724.61
On 2024-11-13		 653.53
On 2024-11-19		 -9.81 680.22
20D 724.61
On 2024-11-13		 541.50
On 2024-10-24		 162.55 30.56 724.61
On 2024-11-13		 653.53
On 2024-11-19		 -9.81 623.26
WTD 695.31
On 2024-11-20		 653.53
On 2024-11-19		 17.41 2.57 681.36
On 2024-11-18		 681.36
On 2024-11-18		 0.00 681.78
MTD 724.61
On 2024-11-13		 560.20
On 2024-11-01		 139.69 25.18 724.61
On 2024-11-13		 653.53
On 2024-11-19		 -9.81 650.57
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

111.29 +0.37 +0.33 2,191,566
AVO

Mission Produce Inc.

12.99 -0.13 -0.99 141,762
DGX

Quest Diagnostics Incorporated

161.32 +0.16 +0.10 763,610
SOFI

SoFi Technologies Inc.

14.67 +0.25 +1.73 44,556,684
HUBS

HubSpot Inc.

694.48 +11.95 +1.75 338,352