XNYS
Datos históricos de HubSpot, Inc.
HubSpot, Inc. · HUBS
$228.24
▼ -0.06 (-0.03%)
Última operación · 10/10/2026, 17:43:14 UTC
- Variación en el periodo
- −48.07%
- Máximo
- US$497.96
- 3 de noviembre de 2025
- Mínimo
- US$169.63
- 25 de junio de 2026
- Volumen medio diario
- 1.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 233.74 | 235.59 | 227.03 | 228.30 | −1.53% | 1.46 M |
| 8 oct 2026 | 220.17 | 232.57 | 219.00 | 231.84 | +5.25% | 1.89 M |
| 7 oct 2026 | 216.61 | 222.29 | 214.02 | 220.27 | +1.46% | 1.07 M |
| 6 oct 2026 | 219.59 | 222.86 | 215.13 | 217.09 | −1.60% | 1.18 M |
| 5 oct 2026 | 212.51 | 221.21 | 212.12 | 220.61 | +2.83% | 1.07 M |
| 2 oct 2026 | 218.10 | 219.37 | 209.50 | 214.53 | −1.34% | 1.23 M |
| 1 oct 2026 | 213.20 | 218.95 | 208.41 | 217.45 | +6.08% | 1.36 M |
| 30 sep 2026 | 199.25 | 208.95 | 199.25 | 204.98 | +3.70% | 1.53 M |
| 29 sep 2026 | 201.32 | 205.00 | 194.27 | 197.67 | −2.55% | 1.47 M |
| 28 sep 2026 | 200.00 | 204.29 | 190.03 | 202.84 | −5.10% | 2.48 M |
| 25 sep 2026 | 221.26 | 223.87 | 212.36 | 213.74 | −3.53% | 870,490.76 |
| 24 sep 2026 | 229.00 | 233.49 | 219.20 | 221.56 | −1.98% | 965,081.686 |
| 23 sep 2026 | 220.05 | 231.01 | 218.00 | 226.03 | +3.74% | 1.75 M |
| 22 sep 2026 | 221.01 | 229.00 | 210.41 | 217.88 | +1.88% | 2.05 M |
| 21 sep 2026 | 219.01 | 221.06 | 212.42 | 213.86 | −1.05% | 1.55 M |
| 18 sep 2026 | 230.00 | 230.00 | 215.27 | 216.12 | −5.86% | 8.99 M |
| 17 sep 2026 | 234.50 | 242.90 | 225.03 | 229.58 | −2.91% | 1.84 M |
| 16 sep 2026 | 239.34 | 245.37 | 234.62 | 236.46 | −2.27% | 1.35 M |
| 15 sep 2026 | 245.64 | 252.72 | 241.94 | 241.96 | −3.45% | 1.06 M |
| 14 sep 2026 | 235.81 | 251.02 | 234.00 | 250.61 | +11.22% | 1.48 M |
| 11 sep 2026 | 222.00 | 228.51 | 222.00 | 225.33 | +0.80% | 827,101.795 |
| 10 sep 2026 | 231.03 | 236.02 | 222.66 | 223.55 | −2.88% | 1.36 M |
| 9 sep 2026 | 239.43 | 243.36 | 230.19 | 230.19 | −4.26% | 1.55 M |
| 8 sep 2026 | 245.25 | 247.74 | 237.86 | 240.42 | −2.90% | 1.96 M |
| 4 sep 2026 | 247.10 | 250.84 | 240.10 | 247.60 | −2.95% | 710,299.788 |
| 3 sep 2026 | 252.43 | 262.95 | 252.43 | 255.12 | +3.91% | 935,181.107 |
| 2 sep 2026 | 248.11 | 254.79 | 243.67 | 245.51 | −2.23% | 1.28 M |
| 1 sep 2026 | 258.71 | 263.98 | 249.38 | 251.11 | −3.92% | 781,010.337 |
| 31 ago 2026 | 258.22 | 265.00 | 257.82 | 261.36 | +0.26% | 1.19 M |
| 28 ago 2026 | 255.55 | 262.99 | 254.58 | 260.68 | +1.90% | 1.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.