HUBS: HubSpot Inc.

As of Friday, February 20th, 2026

$ 233.50

-5.87 -2.45%

Open: 237.45
High: 247.70
Low: 231.29
Volume: 1,982,311
Previous Close on Thursday, February 19th, 2026

$ 239.37

-10.77 -4.31%

Open: 248.92
High: 251.99
Low: 239.07
Volume: 1,392,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 237.45 247.70 231.29 233.50 1,959,181 -5.87 -2.45
2026-02-19 248.92 251.99 239.07 239.37 1,392,894 -10.77 -4.31
2026-02-18 246.81 251.02 243.22 250.14 1,504,252 +2.83 +1.14
2026-02-17 251.64 256.65 235.00 247.31 2,442,690 +3.46 +1.42
2026-02-13 235.91 253.50 235.91 243.85 3,751,149 +14.90 +6.51
2026-02-12 227.65 245.03 213.09 228.95 7,071,155 +19.62 +9.37
2026-02-11 230.11 232.00 207.20 209.33 3,587,842 -22.62 -9.75
2026-02-10 232.48 240.88 227.43 231.95 2,563,644 +0.87 +0.38
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 256.65
On 2026-02-17		 231.29
On 2026-02-20		 4.55 1.99 256.65
On 2026-02-17		 231.29
On 2026-02-20		 -9.88 242.83
10D 256.65
On 2026-02-17		 207.20
On 2026-02-11		 10.01 4.48 240.88
On 2026-02-10		 207.20
On 2026-02-11		 -13.98 234.81
20D 335.29
On 2026-01-27		 207.20
On 2026-02-11		 -86.00 -26.92 335.29
On 2026-01-27		 207.20
On 2026-02-11		 -38.20 259.24
WTD 256.65
On 2026-02-17		 231.29
On 2026-02-20		 -10.35 -4.24 256.65
On 2026-02-17		 231.29
On 2026-02-20		 -9.88 242.58
MTD 284.73
On 2026-02-02		 207.20
On 2026-02-11		 -46.50 -16.61 284.73
On 2026-02-02		 207.20
On 2026-02-11		 -27.23 238.19
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,026,097
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,072,121
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,743
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,889
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

233.50 -5.87 -2.45 1,982,311