HUBS: HubSpot Inc.

As of Wednesday, June 3rd, 2026

$ 222.45

-17.71 -7.37%

Open: 235.44
High: 235.44
Low: 219.01
Volume: 1,970,972
Previous Close on Tuesday, June 2nd, 2026

$ 240.16

-22.04 -8.41%

Open: 240.50
High: 243.17
Low: 228.45
Volume: 2,702,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 235.44 235.44 219.01 222.45 1,970,916 -17.71 -7.37
2026-06-02 240.50 243.17 228.45 240.16 2,702,334 -22.04 -8.41
2026-06-01 232.00 262.38 229.50 262.20 3,561,861 +41.57 +18.84
2026-05-29 202.80 222.55 202.77 220.63 6,798,834 +21.83 +10.98
2026-05-28 204.43 208.23 196.29 198.80 2,027,258 -1.92 -0.96
2026-05-27 199.36 208.66 196.61 200.72 1,393,500 +2.73 +1.38
2026-05-26 198.01 201.01 194.34 197.99 1,141,989 -3.98 -1.97
2026-05-22 200.75 205.27 196.14 201.97 1,302,451 +3.60 +1.81
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 262.38
On 2026-06-01		 196.29
On 2026-05-28		 21.73 10.83 262.38
On 2026-06-01		 219.01
On 2026-06-03		 -16.53 228.85
10D 262.38
On 2026-06-01		 192.19
On 2026-05-21		 14.26 6.85 262.38
On 2026-06-01		 219.01
On 2026-06-03		 -16.53 214.67
20D 262.38
On 2026-06-01		 173.25
On 2026-05-13		 -23.63 -9.60 249.99
On 2026-05-07		 173.25
On 2026-05-13		 -30.70 208.57
WTD 262.38
On 2026-06-01		 219.01
On 2026-06-03		 1.82 0.82 262.38
On 2026-06-01		 219.01
On 2026-06-03		 -16.53 241.60
MTD 262.38
On 2026-06-01		 219.01
On 2026-06-03		 1.82 0.82 262.38
On 2026-06-01		 219.01
On 2026-06-03		 -16.53 241.60
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
HAL

Halliburton

41.03 +0.90 +2.24 10,482,178
TEAM

Atlassian Corporation Plc

101.53 -7.57 -6.94 4,994,044
SVXY

ProShares Short VIX Short-Term Futures

54.87 -0.11 -0.20 1,183,750
IGC

India Globalization Capital Inc.

0.30 +0.01 +3.45 1,580,184
HUBS

HubSpot Inc.

222.45 -17.71 -7.37 1,970,972