HUBS: HubSpot Inc.

As of Friday, July 24th, 2026

$ 204.89

+14.88 +7.83%

Open: 195.00
High: 205.50
Low: 195.00
Volume: 1,153,920
Previous Close on Thursday, July 23rd, 2026

$ 190.01

-14.89 -7.27%

Open: 209.02
High: 209.02
Low: 189.71
Volume: 2,115,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 195.00 205.50 195.00 204.89 1,153,920 +14.88 +7.83
2026-07-23 209.02 209.02 189.71 190.01 2,115,236 -14.89 -7.27
2026-07-22 216.06 216.06 201.43 204.90 1,636,286 -13.66 -6.25
2026-07-21 222.95 231.28 216.13 218.56 1,648,110 -12.65 -5.47
2026-07-20 215.68 233.13 213.69 231.21 2,437,827 +6.95 +3.10
2026-07-17 221.95 227.01 218.64 224.26 1,230,807 -0.31 -0.14
2026-07-16 219.79 229.84 212.35 224.57 1,350,076 +9.24 +4.29
2026-07-15 215.29 224.55 210.93 215.33 968,297 +5.65 +2.69
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 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -19.37 -8.64 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -18.62 209.91
10D 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -2.59 -1.25 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -18.62 214.10
20D 233.13
On 2026-07-20		 172.31
On 2026-06-26		 34.61 20.33 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -18.62 204.18
WTD 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -19.37 -8.64 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -18.62 209.91
MTD 233.13
On 2026-07-20		 185.58
On 2026-07-09		 22.38 12.26 233.13
On 2026-07-20		 189.71
On 2026-07-23		 -18.62 207.71
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

204.89 +14.88 +7.83 1,153,920