HUBS: HubSpot Inc.

As of Wednesday, April 16th, 2025

$ 544.04

-3.14 -0.57%

Open: 532.80
High: 554.85
Low: 532.50
Volume: 643,230
Previous Close on Tuesday, April 15th, 2025

$ 547.18

+19.62 +3.72%

Open: 535.00
High: 553.63
Low: 535.00
Volume: 790,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 532.80 554.85 532.50 544.04 643,115 -3.14 -0.57
2025-04-15 535.00 553.63 535.00 547.18 790,393 +19.62 +3.72
2025-04-14 546.36 550.37 521.81 527.56 806,331 -0.24 -0.05
2025-04-11 518.87 532.80 510.40 527.80 996,746 +8.93 +1.72
2025-04-10 532.74 535.75 508.93 518.87 1,133,088 -30.18 -5.50
2025-04-09 482.28 558.04 474.84 549.05 1,297,562 +61.98 +12.73
2025-04-08 515.00 526.53 482.35 487.07 843,247 -11.50 -2.31
2025-04-07 478.20 523.68 472.28 498.57 1,115,038 -2.93 -0.58
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 554.85
On 2025-04-16		 508.93
On 2025-04-10		 -5.01 -0.91 535.75
On 2025-04-10		 510.40
On 2025-04-11		 -4.73 533.09
10D 558.72
On 2025-04-03		 472.28
On 2025-04-07		 -48.95 -8.25 558.72
On 2025-04-03		 472.28
On 2025-04-07		 -15.47 522.94
20D 637.78
On 2025-03-25		 472.28
On 2025-04-07		 -60.73 -10.04 637.78
On 2025-03-25		 472.28
On 2025-04-07		 -25.95 560.92
WTD 554.85
On 2025-04-16		 521.81
On 2025-04-14		 16.24 3.08 550.37
On 2025-04-14		 550.37
On 2025-04-14		 0.00 539.59
MTD 599.27
On 2025-04-02		 472.28
On 2025-04-07		 -27.25 -4.77 599.27
On 2025-04-02		 472.28
On 2025-04-07		 -21.19 533.70
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

544.04 -3.14 -0.57 643,230