The closing price for HubSpot (HUBS) in January 2022 was $488.80, on January 31, 2022. It was down 25.9% for the month. The latest price is $702.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $460.40 | $488.80 | $460.04 | $488.80 | 837,923 |
January 28 2022 | $431.76 | $458.55 | $421.24 | $456.14 | 700,753 |
January 27 2022 | $449.46 | $451.45 | $422.83 | $426.87 | 756,706 |
January 26 2022 | $455.06 | $459.60 | $423.17 | $430.18 | 798,958 |
January 25 2022 | $452.05 | $459.78 | $429.05 | $435.11 | 1,065,851 |
January 24 2022 | $417.13 | $472.99 | $403.00 | $465.07 | 1,545,354 |
January 21 2022 | $445.00 | $456.44 | $426.33 | $427.67 | 797,156 |
January 20 2022 | $468.47 | $476.99 | $450.05 | $450.64 | 876,144 |
January 19 2022 | $454.39 | $475.03 | $452.08 | $452.96 | 816,123 |
January 18 2022 | $451.00 | $473.56 | $440.32 | $447.30 | 972,623 |
January 14 2022 | $475.46 | $478.36 | $450.00 | $462.20 | 1,500,088 |
January 13 2022 | $513.68 | $515.67 | $473.80 | $475.47 | 974,459 |
January 12 2022 | $527.00 | $544.97 | $502.80 | $508.19 | 1,166,402 |
January 11 2022 | $524.81 | $540.92 | $517.83 | $530.63 | 789,167 |
January 10 2022 | $491.00 | $528.18 | $483.73 | $525.89 | 1,225,412 |
January 07 2022 | $520.00 | $539.88 | $498.34 | $509.69 | 904,813 |
January 06 2022 | $510.88 | $542.18 | $498.09 | $525.41 | 1,442,499 |
January 05 2022 | $550.01 | $550.01 | $508.84 | $512.86 | 1,622,112 |
January 04 2022 | $609.00 | $609.00 | $540.47 | $564.91 | 1,869,755 |
January 03 2022 | $659.24 | $659.24 | $600.48 | $607.59 | 887,751 |
Daily pricing data for HubSpot dates back to 10/9/2014, and may be incomplete.
