Italia markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
631,13-4,97 (-0,78%)
Alla chiusura: 04:00PM EDT
631,20 +0,07 (+0,01%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024634,31642,09630,52631,13631,13480.100
25 apr 2024644,16644,16622,42636,10636,10496.800
24 apr 2024661,64664,02647,28651,74651,74399.800
23 apr 2024641,30656,80631,12651,78651,78680.700
22 apr 2024632,72641,55619,71633,04633,04511.500
19 apr 2024652,00662,52623,57631,24631,24798.000
18 apr 2024634,59668,65631,80649,58649,58726.100
17 apr 2024633,85656,88633,23633,45633,45556.900
16 apr 2024636,18639,19628,98633,85633,85364.100
15 apr 2024663,16664,70637,27637,63637,63345.700
12 apr 2024677,74679,30653,91663,35663,35469.900
11 apr 2024660,01682,66660,01682,02682,02520.400
10 apr 2024641,25662,78636,05657,71657,71364.500
09 apr 2024669,64678,61656,61659,13659,13539.000
08 apr 2024670,00674,50657,75670,15670,15457.100
05 apr 2024670,03688,87669,89670,00670,00916.700
04 apr 2024630,00693,85628,86657,85657,853.057.700
03 apr 2024605,43637,44605,43626,70626,70680.600
02 apr 2024627,12628,18608,21609,97609,97636.600
01 apr 2024624,07649,20622,06636,85636,85711.000
28 mar 2024623,27628,98619,14626,56626,56438.000
27 mar 2024636,09637,91609,56623,33623,33441.300
26 mar 2024632,06635,22626,07632,03632,03444.300
25 mar 2024614,46633,08614,30629,82629,82323.100
22 mar 2024618,49623,66603,99621,75621,75365.300
21 mar 2024625,22631,57619,45620,52620,52549.700
20 mar 2024614,52628,23610,20625,64625,64309.900
19 mar 2024597,68615,00589,16612,71612,71341.100
18 mar 2024605,03608,16598,14599,85599,85240.300
15 mar 2024618,73620,06600,41601,10601,10488.300
14 mar 2024626,83637,77620,06630,01630,01488.300
13 mar 2024621,00628,47618,07625,00625,00435.800
12 mar 2024623,25625,44617,83621,16621,16346.100
11 mar 2024605,50618,38601,75612,50612,50353.400
08 mar 2024613,00624,85603,99604,49604,49266.100
07 mar 2024612,01617,06601,94612,98612,98237.700
06 mar 2024615,38619,02608,56610,59610,59307.200
05 mar 2024620,14624,62596,08605,88605,88456.800
04 mar 2024634,21635,52624,20628,71628,71323.900
01 mar 2024620,00635,25614,68633,80633,80386.200
29 feb 2024615,28619,85609,43618,81618,81606.600
28 feb 2024611,42617,00605,60612,69612,69266.000
27 feb 2024611,84621,06609,04615,61615,61349.600
26 feb 2024609,54614,25600,89606,96606,96225.100
23 feb 2024605,80610,22601,26605,41605,41243.900
22 feb 2024605,89609,98600,08600,35600,35380.900
21 feb 2024581,39591,34578,06589,23589,23467.600
20 feb 2024600,00607,98589,59595,34595,34564.500
16 feb 2024603,10618,77596,95613,50613,50789.600
15 feb 2024644,00646,56601,35608,96608,961.447.400
14 feb 2024613,74631,45606,99629,64629,64895.100
13 feb 2024590,52613,34588,04603,91603,91578.500
12 feb 2024639,52641,01611,26617,07617,07616.300
09 feb 2024635,03660,00634,99646,63646,63540.600
08 feb 2024613,06629,45613,06628,69628,69392.300
07 feb 2024610,00615,39597,59609,85609,85387.200
06 feb 2024608,02608,13596,86605,93605,93307.900
05 feb 2024607,94611,80593,59602,85602,85396.600
02 feb 2024610,00615,72599,25612,39612,39443.800
01 feb 2024614,06621,99605,11612,97612,97436.500
31 gen 2024614,37623,16602,82611,00611,00518.800
30 gen 2024610,04635,74610,00623,98623,98813.000
29 gen 2024591,07610,36591,07609,94609,94429.800
26 gen 2024583,79595,00581,57588,74588,74198.500
25 gen 2024592,15596,51578,34585,73585,73264.900
24 gen 2024598,08599,65585,19585,70585,70255.200
23 gen 2024592,30595,22583,06590,97590,97331.400
22 gen 2024589,00598,00582,74590,25590,25352.500
19 gen 2024579,39582,67570,80581,40581,40336.100
18 gen 2024571,42574,83561,56573,91573,91318.900
17 gen 2024560,66565,15546,48564,09564,09316.600
16 gen 2024555,84565,64553,34565,62565,62286.600
12 gen 2024572,51573,98560,99561,35561,35284.400
11 gen 2024576,84576,84559,90570,33570,33287.200
10 gen 2024573,24577,99565,99569,89569,89301.500
09 gen 2024555,36570,78554,13564,30564,30348.500
08 gen 2024547,36560,67543,98557,17557,17325.400
05 gen 2024527,66544,41527,00537,84537,84384.700
04 gen 2024530,93541,08529,52530,25530,25333.900
03 gen 2024538,81545,28528,62533,27533,27558.900
02 gen 2024572,94574,09540,28547,86547,86738.800
29 dic 2023587,80592,00580,00580,54580,54258.200
28 dic 2023585,54593,53579,93589,05589,05281.200
27 dic 2023585,88588,87581,67585,36585,36206.500
26 dic 2023580,10586,29575,92584,56584,56241.600
22 dic 2023578,31584,25573,74579,90579,90281.800
21 dic 2023573,93580,53570,63578,31578,31340.200
20 dic 2023561,36576,90558,81564,71564,71577.300
19 dic 2023562,68574,00562,42567,35567,35341.800
18 dic 2023555,23566,15553,81563,67563,67291.800
15 dic 2023555,23565,74550,00557,72557,72644.000
14 dic 2023540,00556,43539,91553,35553,35845.000
13 dic 2023527,00537,01518,75533,79533,79424.000
12 dic 2023512,81528,76505,25527,24527,24575.800
11 dic 2023500,06507,86497,99501,70501,70214.000
08 dic 2023488,46506,70485,78502,04502,04392.300
07 dic 2023495,74497,13490,10492,04492,04292.500
06 dic 2023503,11508,00497,57497,79497,79298.700
05 dic 2023502,35507,91496,96503,00503,00284.700
04 dic 2023512,01517,31506,38506,99506,99599.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...