HUBS: HubSpot Inc.

As of Thursday, September 18th, 2025

$ 513.12

+5.82 +1.15%

Open: 512.81
High: 520.47
Low: 509.88
Volume: 642,075
Previous Close on Wednesday, September 17th, 2025

$ 507.30

+4.75 +0.95%

Open: 506.05
High: 517.08
Low: 502.22
Volume: 615,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 512.81 520.47 509.88 513.12 642,075 +5.82 +1.15
2025-09-17 506.05 517.08 502.22 507.30 615,977 +4.75 +0.95
2025-09-16 506.52 506.52 498.55 502.55 619,980 -5.59 -1.10
2025-09-15 495.00 510.94 492.25 508.14 642,060 +16.66 +3.39
2025-09-12 496.62 497.76 489.68 491.48 446,513 -5.31 -1.07
2025-09-11 493.02 501.51 490.15 496.79 558,538 +7.61 +1.56
2025-09-10 500.00 508.63 488.41 489.18 813,988 -13.11 -2.61
2025-09-09 496.18 505.00 496.18 502.29 922,196 +3.76 +0.75
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 520.47
On 2025-09-18		 489.68
On 2025-09-12		 16.33 3.29 510.94
On 2025-09-15		 498.55
On 2025-09-16		 -2.43 504.52
10D 520.47
On 2025-09-18		 470.51
On 2025-09-05		 48.81 10.51 508.63
On 2025-09-10		 489.68
On 2025-09-12		 -3.73 499.69
20D 520.47
On 2025-09-18		 446.21
On 2025-08-21		 59.43 13.10 485.52
On 2025-08-29		 453.03
On 2025-09-04		 -6.69 484.50
WTD 520.47
On 2025-09-18		 492.25
On 2025-09-15		 21.64 4.40 510.94
On 2025-09-15		 498.55
On 2025-09-16		 -2.43 507.78
MTD 520.47
On 2025-09-18		 453.03
On 2025-09-04		 29.95 6.20 479.90
On 2025-09-03		 453.03
On 2025-09-04		 -5.60 492.73
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

513.12 +5.82 +1.15 642,075