HUBS: HubSpot Inc.

As of Friday, January 17th, 2025

$ 704.44

-12.89 -1.80%

Open: 712.10
High: 718.85
Low: 700.13
Volume: 503,125
Previous Close on Thursday, January 16th, 2025

$ 717.33

+8.19 +1.15%

Open: 713.00
High: 722.88
Low: 711.66
Volume: 320,338
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-01-17 712.10 718.85 700.13 704.44 503,121 -12.89 -1.80
2025-01-16 713.00 722.88 711.66 717.33 320,338 +8.19 +1.15
2025-01-15 719.36 724.60 705.92 709.14 458,828 +5.65 +0.80
2025-01-14 704.44 713.02 701.61 703.49 359,466 +4.35 +0.62
2025-01-13 694.14 701.53 690.00 699.14 250,176 -5.22 -0.74
2025-01-10 693.06 707.96 685.85 704.36 372,732 -5.06 -0.71
2025-01-08 703.86 715.50 698.62 709.42 376,131 +8.17 +1.17
2025-01-07 709.73 709.76 692.99 701.25 355,014 -6.46 -0.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 724.60
On 2025-01-15
690.00
On 2025-01-13
0.08 0.01 724.60
On 2025-01-15
700.13
On 2025-01-17
-3.38 706.71
10D 724.60
On 2025-01-15
685.68
On 2025-01-03
7.01 1.01 716.28
On 2025-01-06
685.85
On 2025-01-10
-4.25 705.91
20D 744.48
On 2024-12-18
685.01
On 2024-12-20
-37.23 -5.02 744.48
On 2024-12-18
685.01
On 2024-12-20
-7.99 707.52
WTD 724.60
On 2025-01-15
690.00
On 2025-01-13
0.08 0.01 724.60
On 2025-01-15
700.13
On 2025-01-17
-3.38 706.71
MTD 724.60
On 2025-01-15
685.68
On 2025-01-03
7.67 1.10 716.28
On 2025-01-06
685.85
On 2025-01-10
-4.25 705.14
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

59.50 -0.87 -1.44 7,113,007
FITB

Fifth Third Bancorp

44.34 +1.07 +2.47 9,303,979
HUBS

HubSpot Inc.

704.44 -12.89 -1.80 503,125