Mercado fechado

HubSpot, Inc. (HUBS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
589,79+3,78 (+0,65%)
No fechamento: 04:00PM EDT
588,01 -1,78 (-0,30%)
Pós-fechamento: 07:55PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024588,61598,33580,26589,79589,79809.400
27 de jun. de 2024568,00590,50565,55586,01586,01561.900
26 de jun. de 2024584,31584,31559,40568,52568,52941.400
25 de jun. de 2024575,06586,81571,72585,21585,21490.400
24 de jun. de 2024569,50580,48562,62573,60573,60487.700
21 de jun. de 2024560,00580,64550,91578,43578,432.162.500
20 de jun. de 2024561,99563,02552,00557,25557,25773.800
18 de jun. de 2024559,11573,25553,84562,00562,00587.900
17 de jun. de 2024578,13581,65570,65570,99570,99444.500
14 de jun. de 2024572,36587,49569,41584,71584,71466.100
13 de jun. de 2024592,99598,08566,90567,00567,00775.300
12 de jun. de 2024596,30604,65588,56591,35591,35559.400
11 de jun. de 2024596,18599,48584,16588,46588,46502.200
10 de jun. de 2024596,00600,83593,00595,92595,92625.200
07 de jun. de 2024595,00598,01591,48596,65596,65320.900
06 de jun. de 2024600,95611,67597,35598,51598,51412.000
05 de jun. de 2024614,88617,78598,65605,52605,52471.100
04 de jun. de 2024606,90615,96604,02608,93608,93686.600
03 de jun. de 2024611,17620,00587,18597,15597,15865.100
31 de mai. de 2024609,90617,82583,67611,05611,051.602.300
30 de mai. de 2024637,37645,56605,87606,26606,261.247.400
29 de mai. de 2024634,55656,46632,62648,23648,23764.000
28 de mai. de 2024590,16648,15581,74638,39638,391.975.800
24 de mai. de 2024595,00599,54583,01590,16590,16571.600
23 de mai. de 2024620,15624,60588,64594,86594,86876.700
22 de mai. de 2024613,16629,57611,79612,82612,82600.200
21 de mai. de 2024613,00619,85610,86610,95610,95316.300
20 de mai. de 2024614,37619,99610,27619,99619,99268.000
17 de mai. de 2024610,28620,18610,00615,34615,34364.700
16 de mai. de 2024616,51621,82610,36610,36610,36536.700
15 de mai. de 2024595,40621,45594,85614,16614,16577.300
14 de mai. de 2024598,73602,21589,31589,65589,65519.200
13 de mai. de 2024597,06609,79593,04597,79597,79872.200
10 de mai. de 2024588,73608,84588,73597,95597,951.034.000
09 de mai. de 2024625,00628,00583,02587,15587,152.080.200
08 de mai. de 2024608,26611,37585,27590,05590,051.182.000
07 de mai. de 2024615,03616,69604,83615,46615,46546.900
06 de mai. de 2024607,40617,66602,26617,22617,22436.700
03 de mai. de 2024605,54607,86595,00600,27600,27354.200
02 de mai. de 2024603,56606,21582,00590,89590,89873.600
01 de mai. de 2024607,24622,25585,01606,09606,09626.200
30 de abr. de 2024630,00634,98604,57604,87604,87607.300
29 de abr. de 2024633,86644,66625,93636,16636,16363.800
26 de abr. de 2024634,31642,09630,52631,13631,13591.100
25 de abr. de 2024644,16644,16622,42636,10636,10496.800
24 de abr. de 2024661,64664,02647,28651,74651,74399.800
23 de abr. de 2024641,30656,80631,12651,78651,78680.700
22 de abr. de 2024632,72641,55619,71633,04633,04511.500
19 de abr. de 2024652,00662,52623,57631,24631,24798.000
18 de abr. de 2024634,59668,65631,80649,58649,58726.100
17 de abr. de 2024633,85656,88633,23633,45633,45556.900
16 de abr. de 2024636,18639,19628,98633,85633,85364.100
15 de abr. de 2024663,16664,70637,27637,63637,63345.700
12 de abr. de 2024677,74679,30653,91663,35663,35469.900
11 de abr. de 2024660,01682,66660,01682,02682,02520.400
10 de abr. de 2024641,25662,78636,05657,71657,71364.500
09 de abr. de 2024669,64678,61656,61659,13659,13539.000
08 de abr. de 2024670,00674,50657,75670,15670,15457.100
05 de abr. de 2024670,03688,87669,89670,00670,00916.700
04 de abr. de 2024630,00693,85628,86657,85657,853.057.700
03 de abr. de 2024605,43637,44605,43626,70626,70680.600
02 de abr. de 2024627,12628,18608,21609,97609,97636.600
01 de abr. de 2024624,07649,20622,06636,85636,85711.000
28 de mar. de 2024623,27628,98619,14626,56626,56438.000
27 de mar. de 2024636,09637,91609,56623,33623,33441.300
26 de mar. de 2024632,06635,22626,07632,03632,03444.300
25 de mar. de 2024614,46633,08614,30629,82629,82323.100
22 de mar. de 2024618,49623,66603,99621,75621,75365.300
21 de mar. de 2024625,22631,57619,45620,52620,52549.700
20 de mar. de 2024614,52628,23610,20625,64625,64309.900
19 de mar. de 2024597,68615,00589,16612,71612,71341.100
18 de mar. de 2024605,03608,16598,14599,85599,85240.300
15 de mar. de 2024618,73620,06600,41601,10601,10488.300
14 de mar. de 2024626,83637,77620,06630,01630,01488.300
13 de mar. de 2024621,00628,47618,07625,00625,00435.800
12 de mar. de 2024623,25625,44617,83621,16621,16346.100
11 de mar. de 2024605,50618,38601,75612,50612,50353.400
08 de mar. de 2024613,00624,85603,99604,49604,49266.100
07 de mar. de 2024612,01617,06601,94612,98612,98237.700
06 de mar. de 2024615,38619,02608,56610,59610,59307.200
05 de mar. de 2024620,14624,62596,08605,88605,88456.800
04 de mar. de 2024634,21635,52624,20628,71628,71323.900
01 de mar. de 2024620,00635,25614,68633,80633,80386.200
29 de fev. de 2024615,28619,85609,43618,81618,81606.600
28 de fev. de 2024611,42617,00605,60612,69612,69266.000
27 de fev. de 2024611,84621,06609,04615,61615,61349.600
26 de fev. de 2024609,54614,25600,89606,96606,96225.100
23 de fev. de 2024605,80610,22601,26605,41605,41243.900
22 de fev. de 2024605,89609,98600,08600,35600,35380.900
21 de fev. de 2024581,39591,34578,06589,23589,23467.600
20 de fev. de 2024600,00607,98589,59595,34595,34564.500
16 de fev. de 2024603,10618,77596,95613,50613,50789.600
15 de fev. de 2024644,00646,56601,35608,96608,961.447.400
14 de fev. de 2024613,74631,45606,99629,64629,64895.100
13 de fev. de 2024590,52613,34588,04603,91603,91578.500
12 de fev. de 2024639,52641,01611,26617,07617,07616.300
09 de fev. de 2024635,03660,00634,99646,63646,63540.600
08 de fev. de 2024613,06629,45613,06628,69628,69392.300
07 de fev. de 2024610,00615,39597,59609,85609,85387.200
06 de fev. de 2024608,02608,13596,86605,93605,93307.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...