HUBS: HubSpot Inc.

As of Friday, July 19th, 2024

$ 479.82

B: 460.00 X 1
A: 489.00 X 1

-1.59 -0.33%

Open: 479.68
High: 480.16
Low: 469.60
Volume: 728,019
Previous Close on Thursday, July 18th, 2024

$ 481.41

+1.05 +0.22%

Open: 479.75
High: 486.96
Low: 476.93
Volume: 1,221,748
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 479.68 480.16 469.60 479.82 728,019 -1.59 -0.33
2024-07-18 479.75 486.96 476.93 481.41 1,221,748 +1.05 +0.22
2024-07-17 481.21 492.79 477.44 480.36 862,046 -8.45 -1.73
2024-07-16 472.27 491.32 472.14 488.81 881,467 +16.92 +3.59
2024-07-15 476.00 479.48 465.23 471.89 896,697 -4.24 -0.89
2024-07-12 479.36 484.99 467.41 476.13 1,885,285 -13.64 -2.78
2024-07-11 504.44 510.87 483.44 489.77 1,819,987 -2.54 -0.52
2024-07-10 558.00 558.30 455.00 492.31 4,718,392 -67.90 -12.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 492.79
On 2024-07-17
465.23
On 2024-07-15
3.69 0.77 492.79
On 2024-07-17
469.60
On 2024-07-19
-4.71 480.46
10D 594.76
On 2024-07-08
455.00
On 2024-07-10
-107.43 -18.29 594.76
On 2024-07-08
455.00
On 2024-07-10
-23.50 500.69
20D 598.33
On 2024-06-28
455.00
On 2024-07-10
-77.43 -13.90 598.33
On 2024-06-28
455.00
On 2024-07-10
-23.96 542.24
WTD 492.79
On 2024-07-17
465.23
On 2024-07-15
3.69 0.77 492.79
On 2024-07-17
469.60
On 2024-07-19
-4.71 480.46
MTD 596.25
On 2024-07-05
455.00
On 2024-07-10
-109.97 -18.65 596.25
On 2024-07-05
455.00
On 2024-07-10
-23.69 525.94
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
HUBS

HubSpot Inc.

479.82 -1.59 -0.33 728,019