HUBS: HubSpot Inc.

As of Thursday, April 23rd, 2026

$ 214.69

-18.06 -7.76%

Open: 214.66
High: 216.85
Low: 206.86
Volume: 1,901,295
Previous Close on Wednesday, April 22nd, 2026

$ 232.75

+2.29 +0.99%

Open: 230.70
High: 238.71
Low: 227.07
Volume: 1,037,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 214.66 216.85 206.86 214.69 1,901,295 -18.06 -7.76
2026-04-22 230.70 238.71 227.07 232.75 1,037,696 +2.29 +0.99
2026-04-21 230.72 243.62 226.08 230.46 1,609,651 +0.58 +0.25
2026-04-20 221.44 230.00 221.00 229.88 1,230,949 +7.39 +3.32
2026-04-17 229.56 230.32 219.74 222.49 1,411,029 -0.49 -0.22
2026-04-16 228.78 234.03 218.86 222.98 1,679,508 +4.36 +1.99
2026-04-15 212.32 223.19 207.85 218.62 2,216,297 +12.18 +5.90
2026-04-14 209.58 216.12 202.34 206.44 1,733,061 +1.16 +0.57
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 243.62
On 2026-04-21		 206.86
On 2026-04-23		 -8.29 -3.72 243.62
On 2026-04-21		 206.86
On 2026-04-23		 -15.09 226.05
10D 243.62
On 2026-04-21		 187.45
On 2026-04-10		 9.65 4.71 243.62
On 2026-04-21		 206.86
On 2026-04-23		 -15.09 217.59
20D 249.00
On 2026-03-26		 187.45
On 2026-04-10		 -23.38 -9.82 249.00
On 2026-03-26		 187.45
On 2026-04-10		 -24.72 225.84
WTD 243.62
On 2026-04-21		 206.86
On 2026-04-23		 -7.80 -3.51 243.62
On 2026-04-21		 206.86
On 2026-04-23		 -15.09 226.95
MTD 248.85
On 2026-04-02		 187.45
On 2026-04-10		 -29.41 -12.05 248.85
On 2026-04-02		 187.45
On 2026-04-10		 -24.67 222.44
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

214.69 -18.06 -7.76 1,901,295