La bourse est fermée

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
631,24-18,34 (-2,82 %)
À la clôture : 04:00PM EDT
625,01 -6,23 (-0,99 %)
Échanges après Bourse : 07:52PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024652,00662,52623,57631,24631,24810 450
18 avr. 2024634,59668,65631,80649,58649,58726 100
17 avr. 2024633,85656,88633,23633,45633,45556 900
16 avr. 2024636,18639,19628,98633,85633,85364 100
15 avr. 2024663,16664,70637,27637,63637,63345 700
12 avr. 2024677,74679,30653,91663,35663,35469 900
11 avr. 2024660,01682,66660,01682,02682,02520 400
10 avr. 2024641,25662,78636,05657,71657,71364 500
09 avr. 2024669,64678,61656,61659,13659,13539 000
08 avr. 2024670,00674,50657,75670,15670,15457 100
05 avr. 2024670,03688,87669,89670,00670,00916 700
04 avr. 2024630,00693,85628,86657,85657,853 057 700
03 avr. 2024605,43637,44605,43626,70626,70680 600
02 avr. 2024627,12628,18608,21609,97609,97636 600
01 avr. 2024624,07649,20622,06636,85636,85711 000
28 mars 2024623,27628,98619,14626,56626,56438 000
27 mars 2024636,09637,91609,56623,33623,33441 300
26 mars 2024632,06635,22626,07632,03632,03444 300
25 mars 2024614,46633,08614,30629,82629,82323 100
22 mars 2024618,49623,66603,99621,75621,75365 300
21 mars 2024625,22631,57619,45620,52620,52549 700
20 mars 2024614,52628,23610,20625,64625,64309 900
19 mars 2024597,68615,00589,16612,71612,71341 100
18 mars 2024605,03608,16598,14599,85599,85240 300
15 mars 2024618,73620,06600,41601,10601,10488 300
14 mars 2024626,83637,77620,06630,01630,01488 300
13 mars 2024621,00628,47618,07625,00625,00435 800
12 mars 2024623,25625,44617,83621,16621,16346 100
11 mars 2024605,50618,38601,75612,50612,50353 400
08 mars 2024613,00624,85603,99604,49604,49266 100
07 mars 2024612,01617,06601,94612,98612,98237 700
06 mars 2024615,38619,02608,56610,59610,59307 200
05 mars 2024620,14624,62596,08605,88605,88456 800
04 mars 2024634,21635,52624,20628,71628,71323 900
01 mars 2024620,00635,25614,68633,80633,80386 200
29 févr. 2024615,28619,85609,43618,81618,81606 600
28 févr. 2024611,42617,00605,60612,69612,69266 000
27 févr. 2024611,84621,06609,04615,61615,61349 600
26 févr. 2024609,54614,25600,89606,96606,96225 100
23 févr. 2024605,80610,22601,26605,41605,41243 900
22 févr. 2024605,89609,98600,08600,35600,35380 900
21 févr. 2024581,39591,34578,06589,23589,23467 600
20 févr. 2024600,00607,98589,59595,34595,34564 500
16 févr. 2024603,10618,77596,95613,50613,50789 600
15 févr. 2024644,00646,56601,35608,96608,961 447 400
14 févr. 2024613,74631,45606,99629,64629,64895 100
13 févr. 2024590,52613,34588,04603,91603,91578 500
12 févr. 2024639,52641,01611,26617,07617,07616 300
09 févr. 2024635,03660,00634,99646,63646,63540 600
08 févr. 2024613,06629,45613,06628,69628,69392 300
07 févr. 2024610,00615,39597,59609,85609,85387 200
06 févr. 2024608,02608,13596,86605,93605,93307 900
05 févr. 2024607,94611,80593,59602,85602,85396 600
02 févr. 2024610,00615,72599,25612,39612,39443 800
01 févr. 2024614,06621,99605,11612,97612,97436 500
31 janv. 2024614,37623,16602,82611,00611,00518 800
30 janv. 2024610,04635,74610,00623,98623,98813 000
29 janv. 2024591,07610,36591,07609,94609,94429 800
26 janv. 2024583,79595,00581,57588,74588,74198 500
25 janv. 2024592,15596,51578,34585,73585,73264 900
24 janv. 2024598,08599,65585,19585,70585,70255 200
23 janv. 2024592,30595,22583,06590,97590,97331 400
22 janv. 2024589,00598,00582,74590,25590,25352 500
19 janv. 2024579,39582,67570,80581,40581,40336 100
18 janv. 2024571,42574,83561,56573,91573,91318 900
17 janv. 2024560,66565,15546,48564,09564,09316 600
16 janv. 2024555,84565,64553,34565,62565,62286 600
12 janv. 2024572,51573,98560,99561,35561,35284 400
11 janv. 2024576,84576,84559,90570,33570,33287 200
10 janv. 2024573,24577,99565,99569,89569,89301 500
09 janv. 2024555,36570,78554,13564,30564,30348 500
08 janv. 2024547,36560,67543,98557,17557,17325 400
05 janv. 2024527,66544,41527,00537,84537,84384 700
04 janv. 2024530,93541,08529,52530,25530,25333 900
03 janv. 2024538,81545,28528,62533,27533,27558 900
02 janv. 2024572,94574,09540,28547,86547,86738 800
29 déc. 2023587,80592,00580,00580,54580,54258 200
28 déc. 2023585,54593,53579,93589,05589,05281 200
27 déc. 2023585,88588,87581,67585,36585,36206 500
26 déc. 2023580,10586,29575,92584,56584,56241 600
22 déc. 2023578,31584,25573,74579,90579,90281 800
21 déc. 2023573,93580,53570,63578,31578,31340 200
20 déc. 2023561,36576,90558,81564,71564,71577 300
19 déc. 2023562,68574,00562,42567,35567,35341 800
18 déc. 2023555,23566,15553,81563,67563,67291 800
15 déc. 2023555,23565,74550,00557,72557,72644 000
14 déc. 2023540,00556,43539,91553,35553,35845 000
13 déc. 2023527,00537,01518,75533,79533,79424 000
12 déc. 2023512,81528,76505,25527,24527,24575 800
11 déc. 2023500,06507,86497,99501,70501,70214 000
08 déc. 2023488,46506,70485,78502,04502,04392 300
07 déc. 2023495,74497,13490,10492,04492,04292 500
06 déc. 2023503,11508,00497,57497,79497,79298 700
05 déc. 2023502,35507,91496,96503,00503,00284 700
04 déc. 2023512,01517,31506,38506,99506,99599 100
01 déc. 2023494,45517,46492,20516,97516,97863 200
30 nov. 2023500,00508,29488,26493,93493,93959 500
29 nov. 2023482,01499,15482,01496,52496,52822 100
28 nov. 2023462,55476,89462,55475,59475,59355 700
27 nov. 2023466,64472,89465,25465,42465,42298 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...