HUBS: HubSpot Inc.

As of Thursday, March 28th, 2024

$ 626.56

+3.23 +0.52%

Open: 623.27
High: 628.98
Low: 619.14
Volume: 433,068
Previous Close on Wednesday, March 27th, 2024

$ 623.33

-8.70 -1.38%

Open: 636.09
High: 637.91
Low: 609.56
Volume: 441,340
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 623.27 628.98 619.14 626.56 433,068 +3.23 +0.52
2024-03-27 636.09 637.91 609.56 623.33 441,340 -8.70 -1.38
2024-03-26 632.06 635.22 626.07 632.03 444,295 +2.21 +0.35
2024-03-25 614.46 633.08 614.30 629.82 323,148 +8.07 +1.30
2024-03-22 618.49 623.66 603.99 621.75 365,292 +1.23 +0.20
2024-03-21 625.22 631.57 619.45 620.52 549,724 -5.12 -0.82
2024-03-20 614.52 628.23 610.20 625.64 309,350 +12.93 +2.11
2024-03-19 597.68 615.00 589.17 612.71 341,152 +12.86 +2.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 637.91
On 2024-03-27
603.99
On 2024-03-22
6.04 0.97 637.91
On 2024-03-27
619.14
On 2024-03-28
-2.94 626.70
10D 637.91
On 2024-03-27
589.17
On 2024-03-19
-3.45 -0.55 620.06
On 2024-03-15
589.17
On 2024-03-19
-4.98 619.33
20D 637.91
On 2024-03-27
589.17
On 2024-03-19
7.75 1.25 637.77
On 2024-03-14
589.17
On 2024-03-19
-7.62 618.92
WTD 637.91
On 2024-03-27
609.56
On 2024-03-27
4.81 0.77 637.91
On 2024-03-27
619.14
On 2024-03-28
-2.94 627.94
MTD 637.91
On 2024-03-27
589.17
On 2024-03-19
7.75 1.25 637.77
On 2024-03-14
589.17
On 2024-03-19
-7.62 618.92
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

626.56 +3.23 +0.52 433,068