HubSpot, Inc.
HUBSNYSETechnology● Active
$208.12
$-4.52(-2.13%)
Market Cap$10.7B
P/E Ratio—
52W High$605.415
52W Low$173.25
HubSpot, Inc.（HUBS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hubs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$881.13
Feb 13, 2025
-76.4% from here
5-Year Low5Y
$173.25
May 13, 2026
+20.1% from low
IPO Priceadj.
—
Oct 9, 2014
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HUBS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $210.00 | $212.06 | $205.23 | $208.12 | $208.12 | 1.2M | -0.90% |
| Jun 5, 2026 | $221.00 | $225.00 | $209.32 | $212.64 | $212.64 | 1.5M | -3.78% |
| Jun 4, 2026 | $233.00 | $234.88 | $220.09 | $220.37 | $220.37 | 1.5M | -5.42% |
| Jun 3, 2026 | $235.44 | $235.44 | $219.01 | $222.45 | $222.45 | 2.0M | -5.52% |
| Jun 2, 2026 | $240.50 | $243.17 | $228.45 | $240.16 | $240.16 | 2.7M | -0.14% |
| Jun 1, 2026 | $232.00 | $262.38 | $229.50 | $262.20 | $262.20 | 3.6M | +13.02% |
| May 29, 2026 | $202.80 | $222.55 | $202.77 | $220.63 | $220.63 | 6.8M | +8.79% |
| May 28, 2026 | $204.43 | $208.23 | $196.29 | $198.80 | $198.80 | 2.0M | -2.75% |
| May 27, 2026 | $199.36 | $208.66 | $196.61 | $200.72 | $200.72 | 1.4M | +0.68% |
| May 26, 2026 | $198.01 | $201.01 | $194.34 | $197.99 | $197.99 | 1.2M | -0.01% |
| May 22, 2026 | $200.75 | $205.27 | $196.14 | $201.97 | $201.97 | 1.3M | +0.61% |
| May 21, 2026 | $199.42 | $200.74 | $192.19 | $198.37 | $198.37 | 1.7M | -0.53% |
| May 20, 2026 | $200.00 | $206.75 | $196.13 | $203.39 | $203.39 | 1.3M | +1.69% |
| May 19, 2026 | $217.49 | $225.58 | $205.27 | $208.19 | $208.19 | 2.2M | -4.28% |
| May 18, 2026 | $196.16 | $210.27 | $195.81 | $208.51 | $208.51 | 2.0M | +6.30% |
| May 15, 2026 | $186.50 | $201.30 | $184.90 | $198.38 | $198.38 | 2.9M | +6.37% |
| May 14, 2026 | $180.42 | $187.40 | $177.04 | $183.46 | $183.46 | 2.3M | +1.68% |
| May 13, 2026 | $179.25 | $180.37 | $173.25 | $179.00 | $179.00 | 2.3M | -0.14% |
| May 12, 2026 | $190.61 | $193.80 | $178.80 | $179.58 | $179.58 | 2.7M | -5.79% |
| May 11, 2026 | $196.52 | $206.21 | $188.64 | $191.34 | $191.34 | 2.8M | -2.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HUBS
Jan 1 → Dec 31 · 6 years2026-47.8%$399.00 → $208.12
-47.8%
2025-43.1%$704.98 → $401.30
-43.1%
2024+21.6%$572.94 → $696.77
+21.6%
2023+95.0%$297.77 → $580.54
+95.0%
2022-56.1%$659.24 → $289.13
-56.1%
2021+29.5%$509.17 → $659.15
+29.5%
Best Year2023 · +95.0%
Worst Year2022 · -56.1%
Positive Years3 / 6
Avg Annual Return-0.2%
6Y Total Return-59.1%
6Y CAGR~-13.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
HubSpot, Inc.（HUBS）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $208.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HUBS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HUBS 历史股价FMP 日线复权 OHLCV