HUBS: HubSpot Inc.

As of Friday, December 12th, 2025

$ 375.94

-11.25 -2.91%

Open: 386.24
High: 387.85
Low: 372.81
Volume: 848,619
Previous Close on Thursday, December 11th, 2025

$ 387.19

-5.28 -1.35%

Open: 389.35
High: 396.84
Low: 385.37
Volume: 449,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 386.24 387.85 372.81 375.94 848,619 -11.25 -2.91
2025-12-11 389.35 396.84 385.37 387.19 449,193 -5.28 -1.35
2025-12-10 386.00 394.24 383.45 392.47 639,766 +6.67 +1.73
2025-12-09 381.00 392.74 381.00 385.80 56,592 +0.59 +0.15
2025-12-08 380.21 386.30 379.05 385.21 547,963 +5.36 +1.41
2025-12-05 372.46 387.06 372.05 379.85 575,047 +2.81 +0.75
2025-12-04 380.83 381.47 369.63 377.04 589,362 +2.07 +0.55
2025-12-03 370.51 375.21 364.00 374.97 720,695 +1.65 +0.44
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 396.84
On 2025-12-11		 372.81
On 2025-12-12		 -3.91 -1.03 396.84
On 2025-12-11		 372.81
On 2025-12-12		 -6.06 385.32
10D 396.84
On 2025-12-11		 361.35
On 2025-12-01		 8.62 2.35 396.84
On 2025-12-11		 372.81
On 2025-12-12		 -6.06 380.52
20D 398.60
On 2025-11-14		 344.41
On 2025-11-21		 -14.67 -3.76 398.60
On 2025-11-14		 344.41
On 2025-11-21		 -13.60 373.53
WTD 396.84
On 2025-12-11		 372.81
On 2025-12-12		 -3.91 -1.03 396.84
On 2025-12-11		 372.81
On 2025-12-12		 -6.06 385.32
MTD 396.84
On 2025-12-11		 361.35
On 2025-12-01		 8.62 2.35 396.84
On 2025-12-11		 372.81
On 2025-12-12		 -6.06 380.52
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

375.94 -11.25 -2.91 848,619