Mercados españoles abiertos en 8 hrs 54 min

HubSpot, Inc. (HUBS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
578,43+21,18 (+3,80%)
Al cierre: 04:00PM EDT
579,99 +1,56 (+0,27%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024560,00580,64550,91578,43578,432.152.600
20 jun 2024561,99563,02552,00557,25557,25773.800
18 jun 2024559,11573,25553,84562,00562,00587.900
17 jun 2024578,13581,65570,65570,99570,99444.500
14 jun 2024572,36587,49569,41584,71584,71466.100
13 jun 2024592,99598,08566,90567,00567,00775.300
12 jun 2024596,30604,65588,56591,35591,35559.400
11 jun 2024596,18599,48584,16588,46588,46502.200
10 jun 2024596,00600,83593,00595,92595,92625.200
07 jun 2024595,00598,01591,48596,65596,65320.900
06 jun 2024600,95611,67597,35598,51598,51412.000
05 jun 2024614,88617,78598,65605,52605,52471.100
04 jun 2024606,90615,96604,02608,93608,93686.600
03 jun 2024611,17620,00587,18597,15597,15865.100
31 may 2024609,90617,82583,67611,05611,051.602.300
30 may 2024637,37645,56605,87606,26606,261.247.400
29 may 2024634,55656,46632,62648,23648,23764.000
28 may 2024590,16648,15581,74638,39638,391.975.800
24 may 2024595,00599,54583,01590,16590,16571.600
23 may 2024620,15624,60588,64594,86594,86876.700
22 may 2024613,16629,57611,79612,82612,82600.200
21 may 2024613,00619,85610,86610,95610,95316.300
20 may 2024614,37619,99610,27619,99619,99268.000
17 may 2024610,28620,18610,00615,34615,34364.700
16 may 2024616,51621,82610,36610,36610,36536.700
15 may 2024595,40621,45594,85614,16614,16577.300
14 may 2024598,73602,21589,31589,65589,65519.200
13 may 2024597,06609,79593,04597,79597,79872.200
10 may 2024588,73608,84588,73597,95597,951.034.000
09 may 2024625,00628,00583,02587,15587,152.080.200
08 may 2024608,26611,37585,27590,05590,051.182.000
07 may 2024615,03616,69604,83615,46615,46546.900
06 may 2024607,40617,66602,26617,22617,22436.700
03 may 2024605,54607,86595,00600,27600,27354.200
02 may 2024603,56606,21582,00590,89590,89873.600
01 may 2024607,24622,25585,01606,09606,09626.200
30 abr 2024630,00634,98604,57604,87604,87607.300
29 abr 2024633,86644,66625,93636,16636,16363.800
26 abr 2024634,31642,09630,52631,13631,13591.100
25 abr 2024644,16644,16622,42636,10636,10496.800
24 abr 2024661,64664,02647,28651,74651,74399.800
23 abr 2024641,30656,80631,12651,78651,78680.700
22 abr 2024632,72641,55619,71633,04633,04511.500
19 abr 2024652,00662,52623,57631,24631,24798.000
18 abr 2024634,59668,65631,80649,58649,58726.100
17 abr 2024633,85656,88633,23633,45633,45556.900
16 abr 2024636,18639,19628,98633,85633,85364.100
15 abr 2024663,16664,70637,27637,63637,63345.700
12 abr 2024677,74679,30653,91663,35663,35469.900
11 abr 2024660,01682,66660,01682,02682,02520.400
10 abr 2024641,25662,78636,05657,71657,71364.500
09 abr 2024669,64678,61656,61659,13659,13539.000
08 abr 2024670,00674,50657,75670,15670,15457.100
05 abr 2024670,03688,87669,89670,00670,00916.700
04 abr 2024630,00693,85628,86657,85657,853.057.700
03 abr 2024605,43637,44605,43626,70626,70680.600
02 abr 2024627,12628,18608,21609,97609,97636.600
01 abr 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 ene 2024614,37623,16602,82611,00611,00518.800
30 ene 2024610,04635,74610,00623,98623,98813.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...