HubSpot Stock Price History
NYSE: HUBSTechnologyComputer Software: Prepackaged SoftwareUSD
228.30-3.54 (-1.53%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
HUBS price history at a glance
The price history for HubSpot (HUBS) on this page begins on October 6, 2014, when the stock closed at $29.05; it most recently closed at $228.30 on October 5, 2026. The highest price in this record is $881.13, reached on February 10, 2025; the latest close is 74.1% below that peak. Across the 11 complete calendar years in the table, HUBS finished higher in 8 and lower in 3. Its best year was 2020 (+141.7%) and its worst was 2022 (-56.1%).
Over roughly 12 years the share price changed +685.9%, a 18.7% compound annual price return (excluding dividends). In the last 12 months alone, HUBS has lost 49.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $881.13
- Date of high
- Feb 10, 2025
- Low since 2014
- $25.79
- Date of low
- Oct 13, 2014
- 52-week high
- $497.96
- 52-week low
- $169.63
- IPO year
- 2014
- Last close
- $228.30
HUBS returns
1 week
+6.42%
1 month
-0.82%
3 months
+10.03%
6 months
+18.75%
Year to date
-43.11%
1 year
-49.60%
3 years
-49.96%
5 years
-71.13%
HUBS price return, excluding dividends.
HUBS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 228.30 | -40.27% |
| 2025 | 382.23 | -45.62% |
| 2024 | 702.85 | +21.07% |
| 2023 | 580.54 | +100.79% |
| 2022 | 289.13 | -56.14% |
| 2021 | 659.15 | +66.27% |
| 2020 | 396.44 | +141.73% |
| 2019 | 164.00 | +29.38% |
| 2018 | 126.76 | +43.39% |
| 2017 | 88.40 | +88.09% |
| 2016 | 47.00 | -16.53% |
| 2015 | 56.31 | +68.19% |
| 2014* | 33.48 | +15.25% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
HUBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 233.74 | 235.59 | 227.03 | 228.30 | -1.53% | |
| 220.17 | 232.57 | 219.00 | 231.84 | +5.25% | |
| 216.61 | 222.21 | 214.02 | 220.27 | +1.46% | |
| 219.59 | 222.86 | 215.13 | 217.09 | -1.60% | |
| 212.51 | 221.21 | 212.12 | 220.61 | +2.83% | |
| 218.10 | 219.37 | 209.50 | 214.53 | -1.34% | |
| 213.20 | 218.95 | 208.41 | 217.45 | +6.08% | |
| 199.25 | 208.95 | 199.25 | 204.98 | +3.70% | |
| 201.32 | 205.00 | 194.27 | 197.67 | -2.55% | |
| 200.00 | 204.29 | 190.03 | 202.84 | -5.10% | |
| 221.26 | 223.87 | 212.36 | 213.74 | -3.53% | |
| 229.00 | 233.49 | 219.20 | 221.56 | -1.98% | |
| 220.05 | 231.01 | 218.00 | 226.03 | +3.74% | |
| 221.01 | 229.00 | 210.41 | 217.88 | +1.88% | |
| 219.01 | 221.06 | 212.42 | 213.86 | -1.05% | |
| 230.00 | 230.00 | 215.27 | 216.12 | -5.86% | |
| 234.50 | 242.90 | 225.03 | 229.58 | -2.91% | |
| 239.34 | 245.37 | 234.62 | 236.46 | -2.27% | |
| 245.64 | 252.72 | 241.94 | 241.96 | -3.45% | |
| 235.81 | 251.02 | 234.00 | 250.61 | +11.22% | |
| 222.00 | 228.51 | 222.00 | 225.33 | +0.80% | |
| 231.03 | 236.02 | 222.66 | 223.55 | -2.88% | |
| 239.43 | 243.36 | 230.19 | 230.19 | -4.26% | |
| 245.25 | 247.74 | 237.86 | 240.42 | -2.90% | |
| 247.10 | 250.84 | 240.10 | 247.60 | -2.95% | |
| 252.43 | 262.95 | 252.43 | 255.12 | +3.91% | |
| 248.11 | 254.79 | 243.67 | 245.51 | -2.23% | |
| 258.71 | 263.98 | 249.38 | 251.11 | -3.92% | |
| 258.22 | 265.00 | 257.82 | 261.36 | +0.26% | |
| 255.55 | 262.99 | 254.58 | 260.68 | +1.90% | |
| 244.35 | 257.41 | 243.11 | 255.83 | +7.91% | |
| 231.63 | 237.90 | 231.36 | 237.08 | -0.26% | |
| 239.84 | 246.15 | 234.13 | 237.69 | -2.65% | |
| 239.57 | 244.99 | 237.73 | 244.17 | +1.73% | |
| 237.67 | 245.51 | 232.02 | 240.01 | +0.06% | |
| 241.99 | 244.08 | 236.00 | 239.86 | -0.74% | |
| 225.56 | 243.63 | 224.30 | 241.65 | +6.81% | |
| 219.50 | 229.98 | 217.68 | 226.24 | +5.14% | |
| 221.30 | 223.27 | 214.80 | 215.17 | -4.00% | |
| 240.51 | 241.54 | 223.61 | 224.14 | -6.81% | |
| 211.54 | 242.82 | 209.94 | 240.51 | +14.46% | |
| 216.43 | 220.05 | 207.89 | 210.12 | -4.71% | |
| 215.91 | 224.89 | 210.79 | 220.51 | +2.13% | |
| 207.67 | 217.00 | 205.26 | 215.91 | +2.59% | |
| 207.05 | 214.85 | 202.33 | 210.45 | +3.96% | |
| 193.19 | 205.59 | 185.05 | 202.43 | -19.10% | |
| 252.88 | 257.97 | 239.08 | 250.21 | +0.53% | |
| 230.75 | 249.24 | 230.67 | 248.89 | +3.74% | |
| 245.38 | 254.07 | 238.82 | 239.92 | +1.08% | |
| 221.30 | 238.09 | 219.50 | 237.36 | +1.83% | |
| 236.00 | 239.00 | 226.68 | 233.10 | -7.18% | |
| 240.00 | 254.41 | 238.20 | 251.12 | +5.49% | |
| 227.12 | 241.24 | 227.12 | 238.05 | +6.74% | |
| 213.42 | 229.39 | 209.99 | 223.01 | +8.84% | |
| 195.00 | 205.50 | 195.00 | 204.89 | +7.83% | |
| 209.02 | 209.02 | 189.71 | 190.01 | -7.27% | |
| 216.06 | 216.06 | 201.43 | 204.90 | -6.25% | |
| 222.95 | 231.28 | 216.13 | 218.56 | -5.47% | |
| 215.68 | 233.13 | 213.69 | 231.21 | +3.10% | |
| 221.95 | 227.01 | 218.64 | 224.26 | -0.14% | |
| 219.79 | 229.84 | 212.35 | 224.57 | +4.29% | |
| 215.29 | 224.55 | 210.93 | 215.33 | +2.69% | |
| 201.44 | 216.75 | 200.45 | 209.68 | -3.64% | |
| 212.19 | 222.63 | 210.38 | 217.59 | +4.87% | |
| 212.00 | 212.57 | 202.50 | 207.48 | +0.74% | |
| 190.00 | 206.68 | 185.58 | 205.95 | +4.11% | |
| 200.21 | 201.93 | 194.00 | 197.82 | -3.60% | |
| 199.94 | 207.84 | 195.57 | 205.20 | +5.86% | |
| 187.98 | 197.24 | 187.22 | 193.84 | +0.90% | |
| 186.78 | 194.18 | 186.45 | 192.12 | +2.34% | |
| 189.32 | 192.00 | 186.93 | 187.72 | +2.85% | |
| 182.00 | 186.83 | 178.92 | 182.51 | -1.06% | |
| 189.74 | 191.89 | 183.42 | 184.47 | -0.54% | |
| 172.31 | 185.59 | 172.31 | 185.47 | +8.92% | |
| 177.30 | 179.87 | 169.63 | 170.28 | -5.78% | |
| 171.00 | 183.66 | 170.39 | 180.73 | +4.29% | |
| 177.45 | 178.79 | 171.83 | 173.29 | +0.28% | |
| 175.00 | 179.19 | 170.52 | 172.80 | -1.83% | |
| 173.80 | 183.14 | 171.65 | 176.03 | -0.38% | |
| 180.27 | 186.00 | 176.56 | 176.71 | -3.36% | |
| 184.42 | 187.78 | 178.65 | 182.85 | -1.73% | |
| 190.54 | 195.00 | 185.68 | 186.06 | -1.02% | |
| 185.00 | 188.50 | 175.55 | 187.98 | +0.83% | |
| 188.00 | 193.41 | 185.10 | 186.43 | -3.30% | |
| 192.95 | 200.00 | 190.02 | 192.79 | -2.48% | |
| 203.40 | 208.69 | 190.78 | 197.69 | -5.01% | |
| 210.00 | 212.06 | 205.23 | 208.12 | -2.13% | |
| 221.00 | 225.00 | 209.32 | 212.64 | -3.51% | |
| 233.00 | 234.88 | 220.09 | 220.37 | -0.94% | |
| 235.44 | 235.44 | 219.01 | 222.45 | -7.37% | |
| 240.50 | 243.17 | 228.45 | 240.16 | -8.41% | |
| 232.00 | 262.38 | 229.50 | 262.20 | +18.84% | |
| 202.80 | 222.55 | 202.77 | 220.63 | +10.98% | |
| 204.43 | 208.23 | 196.29 | 198.80 | -0.96% | |
| 199.36 | 208.66 | 196.61 | 200.72 | +1.38% | |
| 198.01 | 201.01 | 194.34 | 197.99 | -1.97% | |
| 200.75 | 205.27 | 196.14 | 201.97 | +1.81% | |
| 199.42 | 200.74 | 192.19 | 198.37 | -2.47% | |
| 200.00 | 206.75 | 196.13 | 203.39 | -2.31% | |
| 217.49 | 225.58 | 205.27 | 208.19 | -0.15% | |
| 196.16 | 210.27 | 195.81 | 208.51 | +5.11% | |
| 186.50 | 201.30 | 184.90 | 198.38 | +8.13% | |
| 180.42 | 187.40 | 177.04 | 183.46 | +2.49% | |
| 179.25 | 180.37 | 173.25 | 179.00 | -0.32% | |
| 190.61 | 193.80 | 178.80 | 179.58 | -6.15% | |
| 196.52 | 206.21 | 188.64 | 191.34 | -3.04% | |
| 185.95 | 198.09 | 180.50 | 197.34 | -19.03% | |
| 243.01 | 249.99 | 240.42 | 243.72 | +3.64% | |
| 240.03 | 240.40 | 228.91 | 235.16 | -4.44% | |
| 251.00 | 252.00 | 239.43 | 246.08 | -0.55% | |
| 235.25 | 255.00 | 235.25 | 247.43 | +3.14% | |
| 235.42 | 248.05 | 231.28 | 239.89 | +8.18% | |
| 221.00 | 224.79 | 215.06 | 221.76 | -2.42% | |
| 222.40 | 228.13 | 220.78 | 227.25 | +0.57% | |
| 229.44 | 238.00 | 225.70 | 225.97 | +0.40% | |
| 226.05 | 232.59 | 221.84 | 225.07 | +0.78% | |
| 218.48 | 224.43 | 216.04 | 223.32 | +4.02% | |
| 214.66 | 216.85 | 206.86 | 214.69 | -7.76% | |
| 230.70 | 238.71 | 227.07 | 232.75 | +0.99% | |
| 230.72 | 243.62 | 226.08 | 230.46 | +0.25% | |
| 221.44 | 230.00 | 221.00 | 229.88 | +3.32% | |
| 229.56 | 230.32 | 219.74 | 222.49 | -0.22% | |
| 228.78 | 234.03 | 218.86 | 222.98 | +1.99% | |
| 212.32 | 223.19 | 207.85 | 218.62 | +5.90% | |
| 209.58 | 216.12 | 202.34 | 206.44 | +0.57% | |
| 193.00 | 207.38 | 192.75 | 205.28 | +6.77% | |
| 204.23 | 206.12 | 187.45 | 192.26 | -6.23% | |
| 216.05 | 219.52 | 198.51 | 205.04 | -5.94% | |
| 238.51 | 239.00 | 216.89 | 217.98 | -4.23% | |
| 241.46 | 247.39 | 226.01 | 227.61 | -7.15% | |
| 245.45 | 248.05 | 239.05 | 245.14 | +0.19% | |
| 240.00 | 248.85 | 236.00 | 244.67 | +0.77% | |
| 244.79 | 247.43 | 234.44 | 242.79 | -0.54% | |
| 239.69 | 249.00 | 237.32 | 244.10 | +2.64% | |
| 232.31 | 242.06 | 231.00 | 237.81 | +3.04% | |
| 239.47 | 239.47 | 229.01 | 230.79 | -5.83% | |
| 236.99 | 249.00 | 235.17 | 245.07 | +2.94% | |
| 245.73 | 248.23 | 232.68 | 238.07 | +0.05% | |
| 257.15 | 257.37 | 235.73 | 237.94 | -9.20% | |
| 260.09 | 266.60 | 256.99 | 262.06 | +1.26% | |
| 257.64 | 262.97 | 249.14 | 258.81 | -1.34% | |
| 263.16 | 274.00 | 255.79 | 262.32 | +0.08% | |
| 260.80 | 269.44 | 259.43 | 262.11 | -1.30% | |
| 262.75 | 278.25 | 262.39 | 265.55 | +0.37% | |
| 263.48 | 267.89 | 258.89 | 264.56 | +0.10% | |
| 258.19 | 268.76 | 257.18 | 264.30 | +2.59% | |
| 262.99 | 275.43 | 256.42 | 257.63 | -0.57% | |
| 274.56 | 279.04 | 255.33 | 259.10 | -3.79% | |
| 283.64 | 284.99 | 264.09 | 269.32 | -6.11% | |
| 288.50 | 295.33 | 282.50 | 286.84 | -3.28% | |
| 292.29 | 296.92 | 281.28 | 296.56 | +1.75% | |
| 281.57 | 297.00 | 281.24 | 291.47 | +4.62% | |
| 271.16 | 281.91 | 270.19 | 278.59 | +1.17% | |
| 259.09 | 279.95 | 255.00 | 275.37 | +4.47% | |
| 259.84 | 267.78 | 257.46 | 263.60 | -0.34% | |
| 258.05 | 264.91 | 252.00 | 264.51 | -1.49% | |
| 252.00 | 270.08 | 252.00 | 268.52 | +9.29% | |
| 231.50 | 246.04 | 224.01 | 245.70 | +5.63% | |
| 219.38 | 236.83 | 216.00 | 232.60 | +7.01% | |
| 225.00 | 225.00 | 214.14 | 217.36 | -6.91% | |
| 237.45 | 247.70 | 231.29 | 233.50 | -2.45% | |
| 248.92 | 251.99 | 239.07 | 239.37 | -4.31% | |
| 246.81 | 251.02 | 243.22 | 250.14 | +1.14% | |
| 251.64 | 256.65 | 235.00 | 247.31 | +1.42% | |
| 235.91 | 253.50 | 235.91 | 243.85 | +6.51% | |
| 227.65 | 245.03 | 213.09 | 228.95 | +9.37% | |
| 230.11 | 232.00 | 207.20 | 209.33 | -9.75% | |
| 232.48 | 240.88 | 227.43 | 231.95 | +0.38% | |
| 223.94 | 236.34 | 215.00 | 231.08 | -0.64% | |
| 226.32 | 237.05 | 223.89 | 232.58 | +4.07% | |
| 243.00 | 248.83 | 223.01 | 223.49 | -8.38% | |
| 241.05 | 251.79 | 227.78 | 243.93 | -0.50% | |
| 263.43 | 263.43 | 236.36 | 245.16 | -10.55% | |
| 282.25 | 284.73 | 270.46 | 274.06 | -2.12% | |
| 285.00 | 289.17 | 277.49 | 280.00 | -0.54% | |
| 302.25 | 302.25 | 276.73 | 281.53 | -11.22% | |
| 325.86 | 329.17 | 314.00 | 317.11 | -0.80% | |
| 332.00 | 335.29 | 314.63 | 319.66 | -2.84% | |
| 324.23 | 332.00 | 323.10 | 328.99 | +1.92% | |
| 321.12 | 330.99 | 320.01 | 322.78 | +1.03% | |
| 303.00 | 320.00 | 302.51 | 319.50 | +5.68% | |
| 303.80 | 312.50 | 300.09 | 302.32 | -0.81% | |
| 305.33 | 311.81 | 302.00 | 304.79 | -2.27% | |
| 329.00 | 329.00 | 309.00 | 311.88 | -5.27% | |
| 346.14 | 349.57 | 328.68 | 329.24 | -4.65% | |
| 356.64 | 357.65 | 341.82 | 345.30 | -3.79% | |
| 378.78 | 383.40 | 353.29 | 358.89 | -4.54% | |
| 371.60 | 379.40 | 365.17 | 375.96 | +1.18% | |
| 373.15 | 377.76 | 365.63 | 371.56 | +0.45% | |
| 393.76 | 397.00 | 369.73 | 369.90 | -7.11% | |
| 397.45 | 405.11 | 396.00 | 398.22 | +0.56% | |
| 380.13 | 398.31 | 376.22 | 396.00 | +4.31% | |
| 383.71 | 393.65 | 379.41 | 379.62 | -0.68% | |
| 399.00 | 401.60 | 375.25 | 382.23 | -4.75% | |
| 402.47 | 405.27 | 398.67 | 401.30 | -1.12% | |
| 396.73 | 406.94 | 396.69 | 405.83 | +1.62% | |
| 396.16 | 402.82 | 394.95 | 399.37 | +0.30% | |
| 397.86 | 400.37 | 396.20 | 398.16 | +0.14% | |
| 397.00 | 399.91 | 393.55 | 397.60 | +0.15% | |
| 396.87 | 398.79 | 386.42 | 397.00 | -1.00% | |
| 391.25 | 403.00 | 390.01 | 401.00 | +2.96% | |
| 389.16 | 392.74 | 381.46 | 389.46 | -0.14% | |
| 388.24 | 405.00 | 383.20 | 390.00 | +0.62% | |
| 376.12 | 388.53 | 374.99 | 387.58 | +4.65% | |
| 366.99 | 375.00 | 360.83 | 370.35 | +1.51% | |
| 372.70 | 374.50 | 360.40 | 364.85 | -2.95% | |
| 386.24 | 387.85 | 372.81 | 375.94 | -2.91% | |
| 389.35 | 396.84 | 385.37 | 387.19 | -1.35% | |
| 386.00 | 394.24 | 383.45 | 392.47 | +1.73% | |
| 381.00 | 392.74 | 381.00 | 385.80 | +0.15% | |
| 380.21 | 386.30 | 379.05 | 385.21 | +1.41% | |
| 372.46 | 387.06 | 372.05 | 379.85 | +0.75% | |
| 380.83 | 381.47 | 369.63 | 377.04 | +0.55% | |
| 370.51 | 375.21 | 364.00 | 374.97 | +0.44% | |
| 373.40 | 381.70 | 372.12 | 373.32 | -0.02% | |
| 363.66 | 376.08 | 361.35 | 373.40 | +1.66% | |
| 364.59 | 371.01 | 362.64 | 367.32 | +1.52% | |
| 368.45 | 369.15 | 360.66 | 361.81 | -2.61% | |
| 356.85 | 373.54 | 356.85 | 371.51 | +4.21% | |
| 355.19 | 357.99 | 350.26 | 356.50 | +0.32% | |
| 355.82 | 360.96 | 344.41 | 355.35 | -0.55% | |
| 370.38 | 372.00 | 354.12 | 357.31 | -1.27% | |
| 368.75 | 371.02 | 359.01 | 361.90 | -1.75% | |
| 368.11 | 372.75 | 356.64 | 368.33 | -0.21% | |
| 394.03 | 394.90 | 368.04 | 369.10 | -6.88% | |
| 384.00 | 398.60 | 382.82 | 396.36 | +1.47% | |
| 391.78 | 398.67 | 388.79 | 390.61 | -1.05% | |
| 398.03 | 405.00 | 394.12 | 394.74 | -0.08% | |
| 386.73 | 400.56 | 386.73 | 395.04 | +2.25% | |
| 394.96 | 398.40 | 379.76 | 386.35 | -3.02% | |
| 390.54 | 405.85 | 390.13 | 398.40 | +0.87% | |
| 402.90 | 409.31 | 375.01 | 394.95 | -15.01% | |
| 472.68 | 476.64 | 458.00 | 464.71 | -1.54% | |
| 478.00 | 484.23 | 465.21 | 471.99 | -4.57% | |
| 492.40 | 497.96 | 480.93 | 494.58 | +0.54% | |
| 476.08 | 493.96 | 475.50 | 491.92 | +2.99% | |
| 466.39 | 483.82 | 464.43 | 477.62 | +2.47% | |
| 472.61 | 474.65 | 460.10 | 466.12 | -0.75% | |
| 470.32 | 475.62 | 468.17 | 469.62 | -0.49% | |
| 474.64 | 478.38 | 470.31 | 471.94 | +0.48% | |
| 480.23 | 485.00 | 469.37 | 469.67 | -1.29% | |
| 470.00 | 476.10 | 468.82 | 475.80 | +1.34% | |
| 473.14 | 479.13 | 468.10 | 469.50 | -1.78% | |
| 446.98 | 480.00 | 445.22 | 478.01 | +5.85% | |
| 440.04 | 455.51 | 439.50 | 451.58 | +3.38% | |
| 431.49 | 442.35 | 430.00 | 436.82 | +0.95% | |
| 448.55 | 463.00 | 432.38 | 432.70 | -2.86% | |
| 467.27 | 468.81 | 444.16 | 445.44 | -2.44% | |
| 444.30 | 461.98 | 442.34 | 456.58 | +1.49% | |
| 442.57 | 453.51 | 440.15 | 449.88 | +2.32% | |
| 456.45 | 457.35 | 436.86 | 439.66 | -2.94% | |
| 456.65 | 460.00 | 450.00 | 452.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUBS chart for longer ranges.