HUBS: HubSpot Inc.

As of Thursday, July 2nd, 2026

$ 192.12

+4.40 +2.34%

Open: 186.78
High: 194.18
Low: 186.45
Volume: 1,194,321
Previous Close on Wednesday, July 1st, 2026

$ 187.72

+5.21 +2.85%

Open: 189.32
High: 192.00
Low: 186.93
Volume: 1,172,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 186.78 194.18 186.45 192.12 1,194,321 +4.40 +2.34
2026-07-01 189.32 192.00 186.93 187.72 1,172,778 +5.21 +2.85
2026-06-30 182.00 186.83 178.92 182.51 1,557,447 -1.96 -1.06
2026-06-29 189.74 191.89 183.42 184.47 1,486,763 -1.00 -0.54
2026-06-26 172.31 185.59 172.31 185.47 2,821,188 +15.19 +8.92
2026-06-25 177.30 179.87 169.63 170.28 1,446,051 -10.45 -5.78
2026-06-24 171.00 183.66 170.39 180.73 2,066,023 +7.44 +4.29
2026-06-23 177.45 178.79 171.83 173.29 1,532,650 +0.49 +0.28
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 194.18
On 2026-07-02		 172.31
On 2026-06-26		 21.84 12.83 191.89
On 2026-06-29		 178.92
On 2026-06-30		 -6.76 186.46
10D 194.18
On 2026-07-02		 169.63
On 2026-06-25		 15.41 8.72 183.66
On 2026-06-24		 169.63
On 2026-06-25		 -7.64 180.54
20D 234.88
On 2026-06-04		 169.63
On 2026-06-25		 -30.33 -13.63 234.88
On 2026-06-04		 169.63
On 2026-06-25		 -27.78 187.85
WTD 194.18
On 2026-07-02		 178.92
On 2026-06-30		 6.65 3.59 191.89
On 2026-06-29		 178.92
On 2026-06-30		 -6.76 186.71
MTD 194.18
On 2026-07-02		 186.45
On 2026-07-02		 9.61 5.27 192.00
On 2026-07-01		 192.00
On 2026-07-01		 0.00 189.92
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

192.12 +4.40 +2.34 1,194,321