HUBS: HubSpot Inc.

As of Friday, May 30th, 2025

$ 578.25

-- 0 0%

Open: 578.25
High: 578.25
Low: 578.25
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 578.25

-38.67 -6.27%

Open: 621.16
High: 621.16
Low: 576.22
Volume: 1,285,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 621.16 621.16 576.22 578.25 1,285,622 -38.67 -6.27
2025-05-28 618.67 626.94 616.45 616.92 487,218 +0.45 +0.07
2025-05-27 621.86 627.49 614.04 616.47 649,161 +1.55 +0.25
2025-05-23 612.15 621.39 611.26 614.92 432,093 -12.88 -2.05
2025-05-22 620.49 632.39 614.22 627.80 571,498 +6.55 +1.05
2025-05-21 635.00 639.75 617.77 621.25 693,734 -20.50 -3.19
2025-05-20 645.54 646.75 637.88 641.75 543,107 -6.28 -0.97
2025-05-19 650.03 654.33 644.00 648.03 451,095 -12.76 -1.93
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 632.39
On 2025-05-22		 576.22
On 2025-05-29		 -43.00 -6.92 632.39
On 2025-05-22		 576.22
On 2025-05-29		 -8.88 610.87
10D 669.46
On 2025-05-16		 576.22
On 2025-05-29		 -91.75 -13.69 669.46
On 2025-05-16		 576.22
On 2025-05-29		 -13.93 629.02
20D 682.57
On 2025-05-14		 576.22
On 2025-05-29		 -33.25 -5.44 682.57
On 2025-05-14		 576.22
On 2025-05-29		 -15.58 636.68
WTD 627.49
On 2025-05-27		 576.22
On 2025-05-29		 -36.67 -5.96 627.49
On 2025-05-27		 576.22
On 2025-05-29		 -8.17 603.88
MTD 682.57
On 2025-05-14		 576.22
On 2025-05-29		 -33.25 -5.44 682.57
On 2025-05-14		 576.22
On 2025-05-29		 -15.58 636.68
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.97 -0.20 -0.08 1,076,209
KO

The Coca-Cola Company

71.99 +0.50 +0.69 2,989,010
PFE

Pfizer Inc.

23.53 +0.08 +0.32 7,352,574
VZ

Verizon Communications Inc.

43.77 +0.44 +1.02 2,844,676
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,153.67 -62.06 -0.15 167,667,948
DJTA

Dow Jones Transportation Average

14,672.46 -72.92 -0.49 37,440,682
SPX

S&P 500 Index

5,892.71 -19.46 -0.33
OEX

S&P 100 Index

2,876.17 -9.43 -0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,276.85 -87.10 -0.41
NYA

NYSE Composite Index

19,718.68 -25.17 -0.13
XAX

NYSE AMEX Composite Index

5,191.16 -20.96 -0.40
RUI

RUSSELL 1000 Index

3,224.87 -10.70 -0.33
RUT

Russell 2000 Index

2,066.75 -8.03 -0.39
RUA

Russell 3000 Index

3,349.15 -11.19 -0.33
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.14 +0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.20 +0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.80 +0.18 +0.83
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.99 -26.07 -0.26
 
Recent
Ticker Last Chg %Chg Volume
LUMN

Lumen Technologies

3.90 0.00 0.00
HUBS

HubSpot Inc.

578.25 0.00 0.00