HubSpot Inc Historical Data - 096 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
HubSpot Inc (096)
HubSpot Inc (096) Historical

HubSpot Inc (096)

593.80

4.00

(0.68%)

Closed April 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714422420	596.6	5.6	0.95	593	596.6	584.6	33
1714163220	591	0.2	0.03	589.79999	595	589.79999	41
1714076820	590.79999	-25.2	-4.09	610.2	612.4	590.79999	403
1713990420	616	12.8	2.12	613	616.2	606.4	22
1713903960	603.2	3.4	0.57	595.79999	609	591.79999	360
1713817560	599.79999	10	1.70	596.4	599.79999	582.4	76
1713558420	589.79999	-23.4	-3.82	609	609	589.2	394
1713472020	613.2	16.6	2.78	597.4	626.4	591.6	689
1713385620	596.6	-1	-0.17	600.79999	611.4	596	386
1713299220	597.6	-6.6	-1.09	597	598.6	596.2	345
1713212820	604.2	-17.4	-2.80	627.79999	631.2	604.2	41
1712953620	621.6	-15	-2.36	632.79999	636.79999	620.4	54
1712867220	636.6	23	3.75	615	636.6	609.4	39
1712780760	613.6	0.2	0.03	604.79999	616.2	589	92
1712694360	613.4	2.6	0.43	620	622.2	611.6	68
1712607960	610.79999	-10	-1.61	621	629	610	147
1712348820	620.79999	11.4	1.87	604.79999	632.6	601.79999	637
1712262360	609.4	21.2	3.60	576.2	633.4	576.2	1800
1712175960	588.2	21.8	3.85	562.79999	588.2	562.79999	5
1712089560	566.4	-12.6	-2.18	596	597	566.4	388
1711661160	579	9.4	1.65	575.6	581.6	573	266
1711574820	569.6	-15.8	-2.70	586.79999	587.2	569.6	51
1711488360	585.4	6.4	1.11	579.2	585.4	579.2	13
1711401960	579	17	3.02	572.79999	579	568.4	385
1711142760	562	-18	-3.10	574.4	574.4	557.4	320
1711056360	580	10	1.75	567.79999	580	567.79999	82
1710969960	570	17.2	3.11	562.4	574	562.4	355
1710883560	552.79999	-8.2	-1.46	551.2	552.79999	548.6	33
1710797160	561	6	1.08	550.2	561	550.2	47
1710537960	555	-21.8	-3.78	578.4	582.79999	555	425
1710451620	576.79999	5.6	0.98	570	578.4	570	70
1710365160	571.2	4.4	0.78	565.79999	571.2	565	334
1710278760	566.79999	5.2	0.93	564.2	570.79999	564.2	321
1710192420	561.6	6.4	1.15	551.4	561.6	550.6	16
1709933160	555.2	-5.2	-0.93	555.2	571.2	555.2	83
1709846760	560.4	-2.8	-0.50	562	563.2	551.2	166
1709760360	563.2	9.2	1.66	566.6	566.6	559.2	23
1709673960	554	-25.6	-4.42	575.2	576	549.79999	521
1709587560	579.6	-0.6	-0.10	586	587	577.4	142
1709328360	580.2	10.4	1.83	570.6	580.2	567	56
1709241960	569.79999	3.2	0.56	568	570.2	559.6	58
1709155560	566.6	0.6	0.11	564.6	566.6	563.4	40
1709069220	566	6	1.07	556.6	566.6	556.4	37
1708982760	560	-1	-0.18	555.79999	566.4	555.79999	103
1708723560	561	4.2	0.75	552.4	564	550.79999	52
1708637220	556.79999	13.2	2.43	542.4	560.2	542.4	77
1708550820	543.6	-9.8	-1.77	547.4	547.4	535.6	97
1708464420	553.4	-11.8	-2.09	560.4	560.4	547.2	135
1708377960	565.2	-4.8	-0.84	572.2	572.4	564.79999	52
1708118760	570	10	1.79	569	571.79999	555.2	101
1708032420	560	-28.2	-4.79	592.6	598.6	558.2	91
1707946020	588.2	24.8	4.40	570.6	588.2	564.2	142
1707859560	563.4	-8.6	-1.50	569.6	575	549.2	27
1707773220	572	-32.6	-5.39	596	604.6	568.6	238
1707513960	604.6	21.6	3.70	585.4	607.4	580.6	89
1707427560	583	13.4	2.35	568.4	583	562.79999	154
1707341220	569.6	7.2	1.28	560.2	570	553.79999	199
1707254760	562.4	0.8	0.14	563.4	567.4	561.79999	76
1707168360	561.6	-5.2	-0.92	567.4	571.6	552.4	201
1706909160	566.79999	4	0.71	571.4	571.4	559.2	87
1706822760	562.79999	-3.6	-0.64	563.4	575.6	559	184
1706736360	566.4	-9.2	-1.60	580	580	556.2	117
1706649960	575.6	14.4	2.57	565.4	578.79999	560	53

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions