HUBS: HubSpot Inc.

As of Thursday, May 14th, 2026

$ 183.46

+4.46 +2.49%

Open: 180.42
High: 187.40
Low: 177.04
Volume: 2,280,456
Previous Close on Wednesday, May 13th, 2026

$ 179.00

-0.58 -0.32%

Open: 179.25
High: 180.37
Low: 173.25
Volume: 2,259,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 180.42 187.40 177.04 183.46 2,280,456 +4.46 +2.49
2026-05-13 179.25 180.37 173.25 179.00 2,259,102 -0.58 -0.32
2026-05-12 190.61 193.80 178.80 179.58 2,714,281 -11.76 -6.15
2026-05-11 196.52 206.21 188.64 191.34 2,697,591 -6.00 -3.04
2026-05-08 185.95 198.09 180.50 197.34 6,499,486 -46.38 -19.03
2026-05-07 243.01 249.99 240.42 243.72 2,432,920 +8.56 +3.64
2026-05-06 240.03 240.40 228.91 235.16 1,549,246 -10.92 -4.44
2026-05-05 251.00 252.00 239.43 246.08 1,143,852 -1.35 -0.55
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 206.21
On 2026-05-11		 173.25
On 2026-05-13		 -60.26 -24.73 206.21
On 2026-05-11		 173.25
On 2026-05-13		 -15.98 186.14
10D 255.00
On 2026-05-04		 173.25
On 2026-05-13		 -38.30 -17.27 255.00
On 2026-05-04		 173.25
On 2026-05-13		 -32.06 214.30
20D 255.00
On 2026-05-04		 173.25
On 2026-05-13		 -39.52 -17.72 255.00
On 2026-05-04		 173.25
On 2026-05-13		 -32.06 219.83
WTD 206.21
On 2026-05-11		 173.25
On 2026-05-13		 -13.88 -7.03 206.21
On 2026-05-11		 173.25
On 2026-05-13		 -15.98 183.35
MTD 255.00
On 2026-05-04		 173.25
On 2026-05-13		 -38.30 -17.27 255.00
On 2026-05-04		 173.25
On 2026-05-13		 -32.06 214.30
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

33.40 +0.59 +1.80 9,205,934
HUBS

HubSpot Inc.

183.46 +4.46 +2.49 2,280,456