HUBS: HubSpot Inc.

As of Wednesday, June 18th, 2025

$ 544.46

-10.39 -1.87%

Open: 555.77
High: 559.20
Low: 535.21
Volume: 792,271
Previous Close on Tuesday, June 17th, 2025

$ 554.85

+5.28 +0.96%

Open: 548.03
High: 555.55
Low: 543.09
Volume: 817,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 555.77 559.20 535.21 544.46 792,271 -10.39 -1.87
2025-06-17 548.03 555.55 543.09 554.85 817,245 +5.28 +0.96
2025-06-16 555.50 559.20 547.29 549.57 881,822 -5.02 -0.91
2025-06-13 561.52 563.10 551.42 554.59 805,770 -15.23 -2.67
2025-06-12 573.36 578.51 567.31 569.82 1,221,967 -3.75 -0.65
2025-06-11 583.00 587.00 572.74 573.57 689,368 -8.47 -1.46
2025-06-10 605.00 605.42 577.53 582.04 1,139,428 -24.02 -3.96
2025-06-09 609.28 610.61 598.32 606.06 508,001 -3.34 -0.55
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 578.51
On 2025-06-12		 535.21
On 2025-06-18		 -29.11 -5.08 578.51
On 2025-06-12		 535.21
On 2025-06-18		 -7.48 554.66
10D 611.00
On 2025-06-05		 535.21
On 2025-06-18		 -54.83 -9.15 611.00
On 2025-06-05		 535.21
On 2025-06-18		 -12.40 574.70
20D 639.75
On 2025-05-21		 535.21
On 2025-06-18		 -97.29 -15.16 639.75
On 2025-05-21		 535.21
On 2025-06-18		 -16.34 590.20
WTD 559.20
On 2025-06-18		 535.21
On 2025-06-18		 -10.13 -1.83 559.20
On 2025-06-16		 543.09
On 2025-06-17		 -2.88 549.63
MTD 611.00
On 2025-06-05		 535.21
On 2025-06-18		 -45.44 -7.70 611.00
On 2025-06-05		 535.21
On 2025-06-18		 -12.40 579.88
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

19.56 -0.11 -0.56 6,471,411
HUBS

HubSpot Inc.

544.46 -10.39 -1.87 792,271