HUBS: HubSpot Inc.

As of Friday, January 30th, 2026

$ 280.00

-1.53 -0.54%

Open: 285.00
High: 289.17
Low: 277.49
Volume: 1,958,245
Previous Close on Thursday, January 29th, 2026

$ 281.53

-35.58 -11.22%

Open: 302.25
High: 302.25
Low: 276.73
Volume: 3,386,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 285.00 289.17 277.49 280.00 1,958,245 -1.53 -0.54
2026-01-29 302.25 302.25 276.73 281.53 3,386,787 -35.58 -11.22
2026-01-28 325.86 329.17 314.00 317.11 934,186 -2.55 -0.80
2026-01-27 332.00 335.29 314.63 319.66 950,314 -9.33 -2.84
2026-01-26 324.23 332.00 323.10 328.99 832,612 +6.21 +1.92
2026-01-23 321.12 330.99 320.01 322.78 1,066,826 +3.28 +1.03
2026-01-22 303.00 320.00 302.51 319.50 1,234,102 +17.18 +5.68
2026-01-21 303.80 312.50 300.09 302.32 1,221,425 -2.47 -0.81
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 335.29
On 2026-01-27		 276.73
On 2026-01-29		 -42.78 -13.25 335.29
On 2026-01-27		 276.73
On 2026-01-29		 -17.47 305.46
10D 335.29
On 2026-01-27		 276.73
On 2026-01-29		 -49.24 -14.96 335.29
On 2026-01-27		 276.73
On 2026-01-29		 -17.47 308.86
20D 405.11
On 2026-01-07		 276.73
On 2026-01-29		 -121.30 -30.23 405.11
On 2026-01-07		 276.73
On 2026-01-29		 -31.69 339.77
WTD 335.29
On 2026-01-27		 276.73
On 2026-01-29		 -42.78 -13.25 335.29
On 2026-01-27		 276.73
On 2026-01-29		 -17.47 305.46
MTD 405.11
On 2026-01-07		 276.73
On 2026-01-29		 -121.30 -30.23 405.11
On 2026-01-07		 276.73
On 2026-01-29		 -31.69 339.77
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

280.00 -1.53 -0.54 1,958,245