HUBS: HubSpot Inc.

As of Wednesday, September 30th, 2026

$ 204.98

+7.31 +3.70%

Open: 199.25
High: 208.95
Low: 199.25
Volume: 1,515,617
Previous Close on Tuesday, September 29th, 2026

$ 197.67

-5.17 -2.55%

Open: 201.32
High: 205.00
Low: 194.27
Volume: 1,465,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 199.25 208.95 199.25 204.98 1,515,617 +7.31 +3.70
2026-09-29 201.32 205.00 194.27 197.67 1,465,083 -5.17 -2.55
2026-09-28 200.00 204.29 190.03 202.84 2,453,725 -10.90 -5.10
2026-09-25 221.26 223.87 212.36 213.74 845,867 -7.82 -3.53
2026-09-24 229.00 233.49 219.20 221.56 964,957 -4.47 -1.98
2026-09-23 220.05 231.01 218.00 226.03 1,735,151 +8.15 +3.74
2026-09-22 221.01 229.00 210.41 217.88 2,035,517 +4.02 +1.88
2026-09-21 219.01 221.06 212.42 213.86 1,434,451 -2.26 -1.05
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 233.49
On 2026-09-24		 190.03
On 2026-09-28		 -21.05 -9.31 233.49
On 2026-09-24		 190.03
On 2026-09-28		 -18.61 208.16
10D 242.90
On 2026-09-17		 190.03
On 2026-09-28		 -31.48 -13.31 242.90
On 2026-09-17		 190.03
On 2026-09-28		 -21.77 214.43
20D 262.95
On 2026-09-03		 190.03
On 2026-09-28		 -46.13 -18.37 262.95
On 2026-09-03		 190.03
On 2026-09-28		 -27.73 227.05
WTD 208.95
On 2026-09-30		 190.03
On 2026-09-28		 -8.76 -4.10 204.29
On 2026-09-28		 204.29
On 2026-09-28		 0.00 201.83
MTD 263.98
On 2026-09-01		 190.03
On 2026-09-28		 -56.38 -21.57 263.98
On 2026-09-01		 190.03
On 2026-09-28		 -28.01 228.20
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

204.98 +7.31 +3.70 1,515,617