HUBS: HubSpot Inc.

As of Friday, June 5th, 2026

$ 212.64

-7.73 -3.51%

Open: 221.00
High: 225.00
Low: 209.32
Volume: 1,539,690
Previous Close on Thursday, June 4th, 2026

$ 220.37

-2.08 -0.94%

Open: 233.00
High: 234.88
Low: 220.09
Volume: 1,513,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 221.00 225.00 209.32 212.64 1,539,690 -7.73 -3.51
2026-06-04 233.00 234.88 220.09 220.37 1,513,007 -2.08 -0.94
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
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		 209.32
On 2026-06-05		 -7.99 -3.62 262.38
On 2026-06-01		 209.32
On 2026-06-05		 -20.22 231.56
10D 262.38
On 2026-06-01		 194.34
On 2026-05-26		 14.27 7.19 262.38
On 2026-06-01		 209.32
On 2026-06-05		 -20.22 217.79
20D 262.38
On 2026-06-01		 173.25
On 2026-05-13		 -31.08 -12.75 262.38
On 2026-06-01		 209.32
On 2026-06-05		 -20.22 206.27
WTD 262.38
On 2026-06-01		 209.32
On 2026-06-05		 -7.99 -3.62 262.38
On 2026-06-01		 209.32
On 2026-06-05		 -20.22 231.56
MTD 262.38
On 2026-06-01		 209.32
On 2026-06-05		 -7.99 -3.62 262.38
On 2026-06-01		 209.32
On 2026-06-05		 -20.22 231.56
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

212.64 -7.73 -3.51 1,539,690