HUBS: HubSpot Inc.

As of Wednesday, November 11th, 2026

$ 202.78

+5.79 +2.94%

Open: 198.80
High: 203.15
Low: 196.16
Volume: 672,143
Previous Close on Tuesday, November 10th, 2026

$ 196.99

-8.94 -4.34%

Open: 203.31
High: 206.04
Low: 193.34
Volume: 1,051,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 198.80 203.15 196.16 202.78 672,143 +5.79 +2.94
2026-11-10 203.31 206.04 193.34 196.99 1,051,329 -8.94 -4.34
2026-11-09 196.52 208.49 196.52 205.93 1,263,135 +5.32 +2.65
2026-11-06 201.00 202.85 188.25 200.61 2,118,577 -4.35 -2.12
2026-11-05 220.65 224.75 202.98 204.96 3,410,964 -11.68 -5.39
2026-11-04 230.09 237.24 215.55 216.64 3,880,599 -9.53 -4.21
2026-11-03 227.72 235.67 224.00 226.17 1,446,402 -7.32 -3.14
2026-11-02 233.82 242.40 230.34 233.49 817,536 -1.38 -0.59
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 224.75
On 2026-11-05		 188.25
On 2026-11-06		 -13.86 -6.40 224.75
On 2026-11-05		 188.25
On 2026-11-06		 -16.24 202.25
10D 243.99
On 2026-10-30		 188.25
On 2026-11-06		 -46.19 -18.55 243.99
On 2026-10-30		 188.25
On 2026-11-06		 -22.85 216.20
20D 271.60
On 2026-10-26		 188.25
On 2026-11-06		 -23.45 -10.37 271.60
On 2026-10-26		 188.25
On 2026-11-06		 -30.69 233.45
WTD 208.49
On 2026-11-09		 193.34
On 2026-11-10		 2.17 1.08 208.49
On 2026-11-09		 193.34
On 2026-11-10		 -7.27 201.90
MTD 242.40
On 2026-11-02		 188.25
On 2026-11-06		 -32.09 -13.66 242.40
On 2026-11-02		 188.25
On 2026-11-06		 -22.34 210.95
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
SMCI

Super Micro Computer Inc.

30.56 +2.76 +9.93 40,149,961
VCLT

Vanguard Long-Term Corporate Bond ETF

70.42 +0.16 +0.23 1,525,464
MOH

Molina Healthcare Inc.

209.25 +2.90 +1.41 552,169
CRM

salesforce.com, inc.

218.01 +4.53 +2.12 5,969,012
HUBS

HubSpot Inc.

202.78 +5.79 +2.94 672,143