HUBS: HubSpot Inc.

As of Wednesday, July 2nd, 2025

$ 546.02

-11.84 -2.12%

Open: 551.79
High: 557.66
Low: 530.47
Volume: 1,048,461
Previous Close on Tuesday, July 1st, 2025

$ 557.86

+1.23 +0.22%

Open: 555.02
High: 558.21
Low: 543.21
Volume: 644,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 551.79 557.66 530.47 546.02 1,048,461 -11.84 -2.12
2025-07-01 555.02 558.21 543.21 557.86 644,171 +1.23 +0.22
2025-06-30 555.32 559.96 552.00 556.63 508,757 +6.00 +1.09
2025-06-27 550.58 553.36 542.42 550.63 1,011,930 +2.87 +0.52
2025-06-26 547.70 549.49 533.45 547.76 592,972 +4.40 +0.81
2025-06-25 562.10 562.56 537.00 543.36 827,484 -13.96 -2.50
2025-06-24 546.21 557.85 538.10 557.32 963,505 +20.81 +3.88
2025-06-23 534.60 543.01 527.74 536.51 977,955 +2.00 +0.37
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 559.96
On 2025-06-30		 530.47
On 2025-07-02		 2.66 0.49 559.96
On 2025-06-30		 530.47
On 2025-07-02		 -5.27 551.78
10D 562.56
On 2025-06-25		 527.74
On 2025-06-23		 -8.83 -1.59 562.56
On 2025-06-25		 530.47
On 2025-07-02		 -5.70 547.51
20D 611.00
On 2025-06-05		 527.74
On 2025-06-23		 -54.09 -9.01 611.00
On 2025-06-05		 527.74
On 2025-06-23		 -13.63 563.84
WTD 559.96
On 2025-06-30		 530.47
On 2025-07-02		 -4.61 -0.84 559.96
On 2025-06-30		 530.47
On 2025-07-02		 -5.27 553.50
MTD 558.21
On 2025-07-01		 530.47
On 2025-07-02		 -10.61 -1.91 558.21
On 2025-07-01		 530.47
On 2025-07-02		 -4.97 551.94
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

546.02 -11.84 -2.12 1,048,461