HUBS: HubSpot Inc.

As of Thursday, June 8th, 2023

$ 517.40

+14.10 +2.80%

Open: 501.87
High: 524.09
Low: 496.37
Volume: 528,729
Previous Close on Wednesday, June 7th, 2023

$ 503.30

-26.99 -5.09%

Open: 529.37
High: 533.82
Low: 498.92
Volume: 864,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 501.87 524.09 496.37 517.40 528,729 +14.10 +2.80
2023-06-07 529.37 533.82 498.92 503.30 864,834 -26.99 -5.09
2023-06-06 525.30 535.00 522.13 530.29 353,766 +1.70 +0.32
2023-06-05 521.91 535.12 521.30 528.59 521,446 +4.45 +0.85
2023-06-02 520.47 530.69 520.00 524.14 664,186 +6.35 +1.23
2023-06-01 508.26 526.50 503.24 517.79 514,180 -0.20 -0.04
2023-05-31 504.74 519.94 502.63 517.99 949,463 +7.61 +1.49
2023-05-30 510.00 522.69 505.20 510.38 798,611 +14.17 +2.86
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 535.12
On 2023-06-05		 496.37
On 2023-06-08		 -0.39 -0.08 535.12
On 2023-06-05		 496.37
On 2023-06-08		 -7.24 520.74
10D 535.12
On 2023-06-05		 488.70
On 2023-05-25		 27.28 5.57 535.12
On 2023-06-05		 496.37
On 2023-06-08		 -7.24 513.48
20D 535.12
On 2023-06-05		 456.42
On 2023-05-11		 57.69 12.55 535.12
On 2023-06-05		 496.37
On 2023-06-08		 -7.24 495.91
WTD 535.12
On 2023-06-05		 496.37
On 2023-06-08		 -6.74 -1.29 535.12
On 2023-06-05		 496.37
On 2023-06-08		 -7.24 519.90
MTD 535.12
On 2023-06-05		 496.37
On 2023-06-08		 -0.59 -0.11 535.12
On 2023-06-05		 496.37
On 2023-06-08		 -7.24 520.25
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65