HUBS: HubSpot Inc.

As of Friday, July 26th, 2024

$ 492.72

-3.04 -0.61%

Open: 498.95
High: 501.10
Low: 491.60
Volume: 930,161
Previous Close on Thursday, July 25th, 2024

$ 495.76

+22.43 +4.74%

Open: 477.92
High: 500.00
Low: 470.94
Volume: 1,081,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 498.95 501.10 491.60 492.72 930,161 -3.04 -0.61
2024-07-25 477.92 500.00 470.94 495.76 1,081,051 +22.43 +4.74
2024-07-24 483.79 488.32 473.17 473.33 752,832 -15.14 -3.10
2024-07-23 485.31 498.28 484.33 488.47 570,043 +5.46 +1.13
2024-07-22 482.10 484.88 472.21 483.01 558,699 +3.19 +0.66
2024-07-19 479.68 480.16 469.60 479.82 728,019 -1.59 -0.33
2024-07-18 479.75 486.96 476.93 481.41 1,221,748 +1.05 +0.22
2024-07-17 481.21 492.79 477.44 480.36 862,046 -8.45 -1.73
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 501.10
On 2024-07-26		 470.94
On 2024-07-25		 12.90 2.69 498.28
On 2024-07-23		 473.17
On 2024-07-24		 -5.04 486.66
10D 501.10
On 2024-07-26		 465.23
On 2024-07-15		 16.59 3.48 498.28
On 2024-07-23		 473.17
On 2024-07-24		 -5.04 483.56
20D 598.33
On 2024-06-28		 455.00
On 2024-07-10		 -93.29 -15.92 598.33
On 2024-06-28		 455.00
On 2024-07-10		 -23.96 519.31
WTD 501.10
On 2024-07-26		 470.94
On 2024-07-25		 12.90 2.69 498.28
On 2024-07-23		 473.17
On 2024-07-24		 -5.04 486.66
MTD 596.25
On 2024-07-05		 455.00
On 2024-07-10		 -97.07 -16.46 596.25
On 2024-07-05		 455.00
On 2024-07-10		 -23.69 515.60
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

492.72 -3.04 -0.61 930,161