HubSpot Inc (HUBS) stock
HUBSNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/30165% above fair value
$234.87−4.70 (-1.96%)
Close on Oct 30, 2026Market cap $11.71BP/E 84.8Yield –
Price history
HubSpot share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$234.87
-1.96% on the day
52-week range
$169.63 – $497.96
-52.8% from the high
Change over 52 weeks
-50.8%
From $477.62 on Oct 30, 2025
Average volume
1.60M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $241.45 | $243.99 | $232.49 | $234.87 | -1.96% | 966,962 |
| Oct 29, 2026 | $234.89 | $242.01 | $229.51 | $239.57 | -3.78% | 830,270 |
| Oct 28, 2026 | $248.18 | $257.22 | $246.38 | $248.97 | -0.73% | 1,037,936 |
| Oct 27, 2026 | $256.80 | $262.19 | $250.62 | $250.79 | -5.00% | 694,109 |
| Oct 26, 2026 | $270.88 | $271.60 | $257.89 | $263.99 | -2.54% | 822,967 |
| Oct 23, 2026 | $267.52 | $271.54 | $262.27 | $270.88 | +1.38% | 874,176 |
| Oct 22, 2026 | $253.80 | $268.60 | $253.42 | $267.19 | +6.92% | 1,364,456 |
| Oct 21, 2026 | $250.41 | $254.90 | $247.00 | $249.90 | -0.34% | 639,194 |
| Oct 20, 2026 | $240.01 | $252.32 | $239.57 | $250.76 | +6.87% | 1,147,145 |
| Oct 19, 2026 | $229.63 | $234.87 | $227.11 | $234.63 | +1.60% | 682,295 |
| Oct 16, 2026 | $241.86 | $243.10 | $224.88 | $230.94 | -3.34% | 1,000,214 |
| Oct 15, 2026 | $229.95 | $244.39 | $229.95 | $238.91 | +5.60% | 1,157,648 |
| Oct 14, 2026 | $221.23 | $228.70 | $220.27 | $226.23 | +2.24% | 1,431,782 |
| Oct 13, 2026 | $224.00 | $230.86 | $220.18 | $221.28 | -0.94% | 786,896 |
| Oct 12, 2026 | $229.46 | $234.00 | $220.87 | $223.37 | -2.16% | 878,858 |
| Oct 9, 2026 | $233.74 | $235.59 | $227.03 | $228.30 | -1.53% | 1,461,209 |
| Oct 8, 2026 | $220.17 | $232.57 | $219.00 | $231.84 | +5.25% | 1,892,146 |
| Oct 7, 2026 | $216.61 | $222.29 | $214.02 | $220.27 | +1.46% | 1,070,122 |
| Oct 6, 2026 | $219.59 | $222.86 | $215.13 | $217.09 | -1.60% | 1,184,998 |
| Oct 5, 2026 | $212.51 | $221.21 | $212.12 | $220.61 | +2.83% | 1,073,262 |
| Oct 2, 2026 | $218.10 | $219.37 | $209.50 | $214.53 | -1.34% | 1,231,462 |
| Oct 1, 2026 | $213.20 | $218.95 | $208.41 | $217.45 | +6.08% | 1,357,713 |
| Sep 30, 2026 | $199.25 | $208.95 | $199.25 | $204.98 | +3.70% | 1,529,798 |
| Sep 29, 2026 | $201.32 | $205.00 | $194.27 | $197.67 | -2.55% | 1,470,834 |
| Sep 28, 2026 | $200.00 | $204.29 | $190.03 | $202.84 | -5.10% | 2,476,658 |
| Sep 25, 2026 | $221.26 | $223.87 | $212.36 | $213.74 | -3.53% | 870,490 |
| Sep 24, 2026 | $229.00 | $233.49 | $219.20 | $221.56 | -1.98% | 965,081 |
| Sep 23, 2026 | $220.05 | $231.01 | $218.00 | $226.03 | +3.74% | 1,745,780 |
| Sep 22, 2026 | $221.01 | $229.00 | $210.41 | $217.88 | +1.88% | 2,047,645 |
| Sep 21, 2026 | $219.01 | $221.06 | $212.42 | $213.86 | -1.05% | 1,551,570 |
| Sep 18, 2026 | $230.00 | $230.00 | $215.27 | $216.12 | -5.86% | 8,990,598 |
| Sep 17, 2026 | $234.50 | $242.90 | $225.03 | $229.58 | -2.91% | 1,835,382 |
| Sep 16, 2026 | $239.34 | $245.37 | $234.62 | $236.46 | -2.27% | 1,352,384 |
| Sep 15, 2026 | $245.64 | $252.72 | $241.94 | $241.96 | -3.45% | 1,055,048 |
| Sep 14, 2026 | $235.81 | $251.02 | $234.00 | $250.61 | +11.22% | 1,475,543 |
| Sep 11, 2026 | $222.00 | $228.51 | $222.00 | $225.33 | +0.80% | 827,101 |
| Sep 10, 2026 | $231.03 | $236.02 | $222.66 | $223.55 | -2.88% | 1,359,443 |
| Sep 9, 2026 | $239.43 | $243.36 | $230.19 | $230.19 | -4.26% | 1,552,331 |
| Sep 8, 2026 | $245.25 | $247.74 | $237.86 | $240.42 | -2.90% | 1,960,087 |
| Sep 4, 2026 | $247.10 | $250.84 | $240.10 | $247.60 | -2.95% | 710,299 |
| Sep 3, 2026 | $252.43 | $262.95 | $252.43 | $255.12 | +3.91% | 935,181 |
| Sep 2, 2026 | $248.11 | $254.79 | $243.67 | $245.51 | -2.23% | 1,283,854 |
| Sep 1, 2026 | $258.71 | $263.98 | $249.38 | $251.11 | -3.92% | 781,010 |
| Aug 31, 2026 | $258.22 | $265.00 | $257.82 | $261.36 | +0.26% | 1,190,922 |
| Aug 28, 2026 | $255.55 | $262.99 | $254.58 | $260.68 | +1.90% | 1,300,355 |
| Aug 27, 2026 | $244.35 | $257.41 | $243.11 | $255.83 | +7.91% | 1,541,360 |
| Aug 26, 2026 | $231.63 | $237.90 | $231.36 | $237.08 | -0.26% | 1,164,216 |
| Aug 25, 2026 | $239.84 | $246.15 | $234.13 | $237.69 | -2.65% | 1,427,299 |
| Aug 24, 2026 | $239.57 | $244.99 | $237.73 | $244.17 | +1.73% | 806,998 |
| Aug 21, 2026 | $237.67 | $245.51 | $232.02 | $240.01 | +0.06% | 942,172 |
| Aug 20, 2026 | $241.99 | $244.08 | $236.00 | $239.86 | -0.74% | 994,175 |
| Aug 19, 2026 | $225.56 | $243.63 | $224.30 | $241.65 | +6.81% | 2,177,795 |
| Aug 18, 2026 | $219.50 | $229.98 | $217.68 | $226.24 | +5.14% | 1,544,502 |
| Aug 17, 2026 | $221.30 | $223.27 | $214.80 | $215.17 | -4.00% | 1,310,014 |
| Aug 14, 2026 | $240.51 | $241.54 | $223.61 | $224.14 | -6.81% | 1,670,776 |
| Aug 13, 2026 | $211.54 | $242.82 | $209.94 | $240.51 | +14.46% | 3,427,747 |
| Aug 12, 2026 | $216.43 | $220.05 | $207.89 | $210.12 | -4.71% | 1,542,483 |
| Aug 11, 2026 | $215.91 | $224.89 | $210.78 | $220.51 | +2.13% | 1,705,249 |
| Aug 10, 2026 | $207.67 | $217.00 | $205.26 | $215.91 | +2.59% | 1,780,370 |
| Aug 7, 2026 | $207.05 | $214.85 | $202.33 | $210.45 | +3.96% | 3,365,153 |
| Aug 6, 2026 | $193.19 | $205.59 | $185.05 | $202.43 | -19.10% | 8,616,955 |
| Aug 5, 2026 | $252.88 | $257.97 | $239.08 | $250.21 | +0.53% | 4,099,258 |
| Aug 4, 2026 | $230.75 | $249.24 | $230.67 | $248.89 | +3.74% | 1,105,744 |
| Aug 3, 2026 | $245.38 | $254.07 | $238.82 | $239.92 | +1.08% | 1,446,874 |
| Jul 31, 2026 | $221.30 | $238.09 | $219.50 | $237.36 | +1.83% | 1,333,282 |
| Jul 30, 2026 | $236.00 | $239.00 | $226.68 | $233.10 | -7.18% | 1,917,463 |
| Jul 29, 2026 | $240.00 | $254.41 | $238.20 | $251.12 | +5.49% | 1,541,032 |
| Jul 28, 2026 | $227.12 | $241.24 | $227.12 | $238.05 | +6.74% | 2,121,384 |
| Jul 27, 2026 | $213.42 | $229.39 | $209.99 | $223.01 | +8.84% | 1,952,361 |
| Jul 24, 2026 | $195.00 | $205.50 | $195.00 | $204.89 | +7.83% | 1,153,920 |
| Jul 23, 2026 | $209.02 | $209.02 | $189.71 | $190.01 | -7.27% | 2,142,093 |
| Jul 22, 2026 | $216.06 | $216.06 | $201.43 | $204.90 | -6.25% | 1,640,339 |
| Jul 21, 2026 | $222.95 | $231.28 | $216.13 | $218.56 | -5.47% | 1,655,096 |
| Jul 20, 2026 | $215.68 | $233.13 | $213.69 | $231.21 | +3.10% | 2,438,770 |
| Jul 17, 2026 | $221.95 | $227.01 | $218.64 | $224.26 | -0.14% | 1,280,902 |
| Jul 16, 2026 | $219.79 | $229.84 | $212.35 | $224.57 | +4.29% | 1,372,487 |
| Jul 15, 2026 | $215.29 | $224.55 | $210.93 | $215.33 | +2.69% | 969,026 |
| Jul 14, 2026 | $201.44 | $216.75 | $200.45 | $209.68 | -3.64% | 1,514,088 |
| Jul 13, 2026 | $212.19 | $222.63 | $210.38 | $217.59 | +4.87% | 1,279,180 |
| Jul 10, 2026 | $212.00 | $212.57 | $202.50 | $207.48 | +0.74% | 1,055,657 |
| Jul 9, 2026 | $190.00 | $206.68 | $185.58 | $205.95 | +4.11% | 1,001,544 |
| Jul 8, 2026 | $200.21 | $201.93 | $194.00 | $197.82 | -3.60% | 1,286,183 |
| Jul 7, 2026 | $199.94 | $207.84 | $195.57 | $205.20 | +5.86% | 1,739,556 |
| Jul 6, 2026 | $187.98 | $197.24 | $187.22 | $193.84 | +0.90% | 1,087,745 |
| Jul 2, 2026 | $186.78 | $194.18 | $186.45 | $192.12 | +2.34% | 1,195,454 |
| Jul 1, 2026 | $189.32 | $192.00 | $186.93 | $187.72 | +2.85% | 1,173,288 |
| Jun 30, 2026 | $182.00 | $186.83 | $178.92 | $182.51 | -1.06% | 1,584,920 |
| Jun 29, 2026 | $189.74 | $191.89 | $183.42 | $184.47 | -0.54% | 1,487,203 |
| Jun 26, 2026 | $172.31 | $185.59 | $172.31 | $185.47 | +8.92% | 2,835,908 |
| Jun 25, 2026 | $177.30 | $179.87 | $169.63 | $170.28 | -5.78% | 1,446,085 |
| Jun 24, 2026 | $171.00 | $183.66 | $170.39 | $180.73 | +4.29% | 2,069,769 |
| Jun 23, 2026 | $177.45 | $178.79 | $171.83 | $173.29 | +0.28% | 1,533,058 |
| Jun 22, 2026 | $175.00 | $179.19 | $170.52 | $172.80 | -1.83% | 2,219,959 |
| Jun 18, 2026 | $173.80 | $183.14 | $171.65 | $176.03 | -0.38% | 2,564,532 |
| Jun 17, 2026 | $180.27 | $186.00 | $176.56 | $176.71 | -3.36% | 1,939,507 |
| Jun 16, 2026 | $184.42 | $187.78 | $178.65 | $182.85 | -1.73% | 1,863,273 |
| Jun 15, 2026 | $190.54 | $195.00 | $185.68 | $186.06 | -1.02% | 1,259,523 |
| Jun 12, 2026 | $185.00 | $188.50 | $175.55 | $187.98 | +0.83% | 1,646,913 |
| Jun 11, 2026 | $188.00 | $193.41 | $185.10 | $186.43 | -3.30% | 1,465,953 |
| Jun 10, 2026 | $192.95 | $200.00 | $190.02 | $192.79 | -2.48% | 1,553,261 |
| Jun 9, 2026 | $203.40 | $208.69 | $190.78 | $197.69 | -5.01% | 2,898,646 |
| Jun 8, 2026 | $210.00 | $212.06 | $205.23 | $208.12 | -2.13% | 1,185,435 |
| Jun 5, 2026 | $221.00 | $225.00 | $209.32 | $212.64 | -3.51% | 1,541,273 |
| Jun 4, 2026 | $233.00 | $234.88 | $220.09 | $220.37 | -0.94% | 1,515,821 |
| Jun 3, 2026 | $235.44 | $235.44 | $219.01 | $222.45 | -7.37% | 1,982,887 |
| Jun 2, 2026 | $240.50 | $243.17 | $228.45 | $240.16 | -8.41% | 2,704,050 |
| Jun 1, 2026 | $232.00 | $262.38 | $229.50 | $262.20 | +18.84% | 3,573,472 |
| May 29, 2026 | $202.80 | $222.55 | $202.77 | $220.63 | +10.98% | 6,815,930 |
| May 28, 2026 | $204.43 | $208.23 | $196.29 | $198.80 | -0.96% | 2,045,158 |
| May 27, 2026 | $199.36 | $208.66 | $196.61 | $200.72 | +1.38% | 1,397,525 |
| May 26, 2026 | $198.01 | $201.01 | $194.34 | $197.99 | -1.97% | 1,150,650 |
| May 22, 2026 | $200.75 | $205.27 | $196.14 | $201.97 | +1.81% | 1,302,816 |
| May 21, 2026 | $199.42 | $200.74 | $192.19 | $198.37 | -2.47% | 1,731,950 |
| May 20, 2026 | $200.00 | $206.75 | $196.13 | $203.39 | -2.31% | 1,271,900 |
| May 19, 2026 | $217.49 | $225.58 | $205.27 | $208.19 | -0.15% | 2,168,848 |
| May 18, 2026 | $196.16 | $210.27 | $195.81 | $208.51 | +5.11% | 2,046,474 |
| May 15, 2026 | $186.50 | $201.30 | $184.90 | $198.38 | +8.13% | 2,879,512 |
| May 14, 2026 | $180.42 | $187.40 | $177.04 | $183.46 | +2.49% | 2,283,891 |
| May 13, 2026 | $179.25 | $180.37 | $173.25 | $179.00 | -0.32% | 2,263,428 |
| May 12, 2026 | $190.61 | $193.80 | $178.80 | $179.58 | -6.15% | 2,733,750 |
| May 11, 2026 | $196.52 | $206.21 | $188.64 | $191.34 | -3.04% | 2,805,922 |
| May 8, 2026 | $185.95 | $198.09 | $180.50 | $197.34 | -19.03% | 6,513,646 |
| May 7, 2026 | $243.01 | $249.99 | $240.42 | $243.72 | +3.64% | 2,938,517 |
| May 6, 2026 | $240.03 | $240.40 | $228.91 | $235.16 | -4.44% | 1,551,391 |
| May 5, 2026 | $251.00 | $252.00 | $239.43 | $246.08 | -0.55% | 1,144,682 |
| May 4, 2026 | $235.25 | $255.00 | $235.25 | $247.43 | +3.14% | 1,542,117 |
| May 1, 2026 | $235.42 | $248.05 | $231.28 | $239.89 | +8.18% | 1,542,813 |
| Apr 30, 2026 | $221.00 | $224.79 | $215.06 | $221.76 | -2.42% | 902,663 |
| Apr 29, 2026 | $222.40 | $228.13 | $220.78 | $227.25 | +0.57% | 653,434 |
| Apr 28, 2026 | $229.44 | $238.00 | $225.70 | $225.97 | +0.40% | 897,342 |
| Apr 27, 2026 | $226.05 | $232.59 | $221.84 | $225.07 | +0.78% | 913,789 |
| Apr 24, 2026 | $218.48 | $224.43 | $216.04 | $223.32 | +4.02% | 874,526 |
| Apr 23, 2026 | $214.66 | $216.85 | $206.86 | $214.69 | -7.76% | 1,903,236 |
| Apr 22, 2026 | $230.70 | $238.71 | $227.07 | $232.75 | +0.99% | 1,117,392 |
| Apr 21, 2026 | $230.72 | $243.62 | $226.08 | $230.46 | +0.25% | 1,615,045 |
| Apr 20, 2026 | $221.44 | $230.00 | $221.00 | $229.88 | +3.32% | 1,232,562 |
| Apr 17, 2026 | $229.56 | $230.32 | $219.74 | $222.49 | -0.22% | 1,411,675 |
| Apr 16, 2026 | $228.78 | $234.03 | $218.86 | $222.98 | +1.99% | 1,680,465 |
| Apr 15, 2026 | $212.32 | $223.19 | $207.85 | $218.62 | +5.90% | 2,219,218 |
| Apr 14, 2026 | $209.58 | $216.12 | $202.34 | $206.44 | +0.57% | 1,733,648 |
| Apr 13, 2026 | $193.00 | $207.38 | $192.75 | $205.28 | +6.77% | 1,881,905 |
| Apr 10, 2026 | $204.23 | $206.12 | $187.45 | $192.26 | -6.23% | 3,143,240 |
| Apr 9, 2026 | $216.05 | $219.52 | $198.51 | $205.04 | -5.94% | 3,298,462 |
| Apr 8, 2026 | $238.51 | $239.00 | $216.89 | $217.98 | -4.23% | 2,356,616 |
| Apr 7, 2026 | $241.46 | $247.39 | $226.01 | $227.61 | -7.15% | 1,408,956 |
| Apr 6, 2026 | $245.45 | $248.05 | $239.05 | $245.14 | +0.19% | 616,983 |
| Apr 2, 2026 | $240.00 | $248.85 | $236.00 | $244.67 | +0.77% | 800,889 |
| Apr 1, 2026 | $244.79 | $247.43 | $234.44 | $242.79 | -0.54% | 876,125 |
| Mar 31, 2026 | $239.69 | $249.00 | $237.32 | $244.10 | +2.64% | 876,735 |
| Mar 30, 2026 | $232.31 | $242.06 | $231.00 | $237.81 | +3.04% | 860,085 |
| Mar 27, 2026 | $239.47 | $239.47 | $229.01 | $230.79 | -5.83% | 1,164,741 |
| Mar 26, 2026 | $236.99 | $249.00 | $235.17 | $245.07 | +2.94% | 898,601 |
| Mar 25, 2026 | $245.73 | $248.23 | $232.68 | $238.07 | +0.05% | 1,510,174 |
| Mar 24, 2026 | $257.15 | $257.37 | $235.73 | $237.94 | -9.20% | 1,896,650 |
| Mar 23, 2026 | $260.09 | $266.60 | $256.99 | $262.06 | +1.26% | 1,003,073 |
| Mar 20, 2026 | $257.64 | $262.97 | $249.14 | $258.81 | -1.34% | 1,159,849 |
| Mar 19, 2026 | $263.16 | $274.00 | $255.79 | $262.32 | +0.08% | 968,870 |
| Mar 18, 2026 | $260.80 | $269.44 | $259.43 | $262.11 | -1.30% | 1,060,128 |
| Mar 17, 2026 | $262.75 | $278.25 | $262.39 | $265.55 | +0.37% | 951,874 |
| Mar 16, 2026 | $263.48 | $267.89 | $258.89 | $264.56 | +0.10% | 927,882 |
| Mar 13, 2026 | $258.19 | $268.76 | $257.18 | $264.30 | +2.59% | 1,115,361 |
| Mar 12, 2026 | $262.99 | $275.43 | $256.42 | $257.63 | -0.57% | 1,435,780 |
| Mar 11, 2026 | $274.56 | $279.04 | $255.33 | $259.10 | -3.79% | 1,525,514 |
| Mar 10, 2026 | $283.64 | $284.99 | $264.09 | $269.32 | -6.11% | 2,160,948 |
| Mar 9, 2026 | $288.50 | $295.33 | $282.50 | $286.84 | -3.28% | 1,537,350 |
| Mar 6, 2026 | $292.29 | $296.92 | $281.28 | $296.56 | +1.75% | 1,466,714 |
| Mar 5, 2026 | $281.57 | $297.00 | $281.24 | $291.47 | +4.62% | 1,836,976 |
| Mar 4, 2026 | $271.16 | $281.91 | $270.19 | $278.59 | +1.17% | 1,057,465 |
| Mar 3, 2026 | $259.09 | $279.95 | $255.00 | $275.37 | +4.47% | 1,680,588 |
| Mar 2, 2026 | $259.84 | $267.78 | $257.46 | $263.60 | -0.34% | 1,345,525 |
| Feb 27, 2026 | $258.05 | $264.91 | $252.00 | $264.51 | -1.49% | 2,359,665 |
| Feb 26, 2026 | $252.00 | $270.08 | $252.00 | $268.52 | +9.29% | 3,376,517 |
| Feb 25, 2026 | $231.50 | $246.04 | $224.01 | $245.70 | +5.63% | 1,849,799 |
| Feb 24, 2026 | $219.38 | $236.83 | $216.00 | $232.60 | +7.01% | 1,854,419 |
| Feb 23, 2026 | $225.00 | $225.00 | $214.14 | $217.36 | -6.91% | 2,113,426 |
| Feb 20, 2026 | $237.45 | $247.70 | $231.29 | $233.50 | -2.45% | 2,003,944 |
| Feb 19, 2026 | $248.92 | $251.99 | $239.07 | $239.37 | -4.31% | 1,441,537 |
| Feb 18, 2026 | $246.81 | $251.02 | $243.22 | $250.14 | +1.14% | 1,509,593 |
| Feb 17, 2026 | $251.64 | $256.65 | $235.00 | $247.31 | +1.42% | 2,443,446 |
| Feb 13, 2026 | $235.91 | $253.50 | $235.91 | $243.85 | +6.51% | 4,043,619 |
| Feb 12, 2026 | $227.65 | $245.03 | $213.09 | $228.95 | +9.37% | 7,128,366 |
| Feb 11, 2026 | $230.11 | $232.00 | $207.20 | $209.33 | -9.75% | 4,002,452 |
| Feb 10, 2026 | $232.48 | $240.88 | $227.43 | $231.95 | +0.38% | 2,583,221 |
| Feb 9, 2026 | $223.94 | $236.34 | $215.00 | $231.08 | -0.64% | 1,709,591 |
| Feb 6, 2026 | $226.32 | $237.05 | $223.89 | $232.58 | +4.07% | 2,280,796 |
| Feb 5, 2026 | $243.00 | $248.83 | $223.01 | $223.49 | -8.38% | 2,294,663 |
| Feb 4, 2026 | $241.05 | $251.79 | $227.78 | $243.93 | -0.50% | 2,682,222 |
| Feb 3, 2026 | $263.43 | $263.43 | $236.36 | $245.16 | -10.55% | 3,384,430 |
| Feb 2, 2026 | $282.25 | $284.73 | $270.46 | $274.06 | -2.12% | 1,426,902 |
| Jan 30, 2026 | $285.00 | $289.17 | $277.49 | $280.00 | -0.54% | 1,959,235 |
| Jan 29, 2026 | $302.25 | $302.25 | $276.73 | $281.53 | -11.22% | 3,475,584 |
| Jan 28, 2026 | $325.86 | $329.17 | $314.00 | $317.11 | -0.80% | 938,116 |
| Jan 27, 2026 | $332.00 | $335.29 | $314.63 | $319.66 | -2.84% | 953,651 |
| Jan 26, 2026 | $324.23 | $332.00 | $323.10 | $328.99 | +1.92% | 833,249 |
| Jan 23, 2026 | $321.12 | $330.99 | $320.01 | $322.78 | +1.03% | 1,067,138 |
| Jan 22, 2026 | $303.00 | $320.00 | $302.51 | $319.50 | +5.68% | 1,235,515 |
| Jan 21, 2026 | $303.80 | $312.50 | $300.09 | $302.32 | -0.81% | 1,221,786 |
| Jan 20, 2026 | $305.33 | $311.81 | $302.00 | $304.79 | -2.27% | 1,236,597 |
| Jan 16, 2026 | $329.00 | $329.00 | $309.00 | $311.88 | -5.27% | 1,971,426 |
| Jan 15, 2026 | $346.14 | $349.57 | $328.68 | $329.24 | -4.65% | 1,418,624 |
| Jan 14, 2026 | $356.64 | $357.65 | $341.81 | $345.30 | -3.79% | 1,537,205 |
| Jan 13, 2026 | $378.78 | $383.40 | $353.29 | $358.89 | -4.54% | 996,911 |
| Jan 12, 2026 | $371.60 | $379.40 | $365.17 | $375.96 | +1.18% | 708,216 |
| Jan 9, 2026 | $373.15 | $377.76 | $365.63 | $371.56 | +0.45% | 921,207 |
| Jan 8, 2026 | $393.76 | $397.00 | $369.73 | $369.90 | -7.11% | 762,607 |
| Jan 7, 2026 | $397.45 | $405.11 | $396.00 | $398.22 | +0.56% | 1,057,964 |
| Jan 6, 2026 | $380.13 | $398.31 | $376.22 | $396.00 | +4.31% | 712,298 |
| Jan 5, 2026 | $383.71 | $393.65 | $379.41 | $379.62 | -0.68% | 857,193 |
| Jan 2, 2026 | $399.00 | $401.60 | $375.25 | $382.23 | -4.75% | 694,587 |
| Dec 31, 2025 | $402.47 | $405.27 | $398.67 | $401.30 | -1.12% | 360,297 |
| Dec 30, 2025 | $396.73 | $406.94 | $396.69 | $405.83 | +1.62% | 654,346 |
| Dec 29, 2025 | $396.16 | $402.82 | $394.95 | $399.37 | +0.30% | 463,874 |
| Dec 26, 2025 | $397.86 | $400.37 | $396.20 | $398.16 | +0.14% | 214,303 |
| Dec 24, 2025 | $397.00 | $399.91 | $393.55 | $397.60 | +0.15% | 173,399 |
| Dec 23, 2025 | $396.87 | $398.79 | $386.42 | $397.00 | -1.00% | 753,615 |
| Dec 22, 2025 | $391.25 | $403.00 | $390.01 | $401.00 | +2.96% | 686,370 |
| Dec 19, 2025 | $389.16 | $392.74 | $381.46 | $389.46 | -0.14% | 1,309,659 |
| Dec 18, 2025 | $388.24 | $405.00 | $383.20 | $390.00 | +0.62% | 1,268,967 |
| Dec 17, 2025 | $376.12 | $388.53 | $374.99 | $387.58 | +4.65% | 1,203,413 |
| Dec 16, 2025 | $366.99 | $375.00 | $360.83 | $370.35 | +1.51% | 878,348 |
| Dec 15, 2025 | $372.70 | $374.50 | $360.40 | $364.85 | -2.95% | 1,058,449 |
| Dec 12, 2025 | $386.24 | $387.85 | $372.81 | $375.94 | -2.91% | 871,952 |
| Dec 11, 2025 | $389.35 | $396.84 | $385.37 | $387.19 | -1.35% | 449,863 |
| Dec 10, 2025 | $386.00 | $394.24 | $383.45 | $392.47 | +1.73% | 774,798 |
| Dec 9, 2025 | $381.00 | $392.74 | $381.00 | $385.80 | +0.15% | 570,485 |
| Dec 8, 2025 | $380.21 | $386.30 | $379.05 | $385.21 | +1.41% | 552,613 |
| Dec 5, 2025 | $372.46 | $387.06 | $372.05 | $379.85 | +0.75% | 588,761 |
| Dec 4, 2025 | $380.83 | $381.47 | $369.63 | $377.04 | +0.55% | 591,172 |
| Dec 3, 2025 | $370.51 | $375.21 | $364.00 | $374.97 | +0.44% | 753,786 |
| Dec 2, 2025 | $373.40 | $381.70 | $372.12 | $373.32 | -0.02% | 711,141 |
| Dec 1, 2025 | $363.66 | $376.08 | $361.35 | $373.40 | +1.66% | 702,310 |
| Nov 28, 2025 | $364.59 | $371.01 | $362.64 | $367.32 | +1.52% | 285,433 |
| Nov 26, 2025 | $368.45 | $369.15 | $360.66 | $361.81 | -2.61% | 589,100 |
| Nov 25, 2025 | $356.85 | $373.54 | $356.85 | $371.51 | +4.21% | 723,265 |
| Nov 24, 2025 | $355.19 | $357.99 | $350.26 | $356.50 | +0.32% | 798,343 |
| Nov 21, 2025 | $355.82 | $360.96 | $344.41 | $355.35 | -0.55% | 1,155,145 |
| Nov 20, 2025 | $370.38 | $372.00 | $354.12 | $357.31 | -1.27% | 975,706 |
| Nov 19, 2025 | $368.75 | $371.02 | $359.01 | $361.90 | -1.75% | 813,513 |
| Nov 18, 2025 | $368.11 | $372.75 | $356.64 | $368.33 | -0.21% | 1,429,194 |
| Nov 17, 2025 | $394.03 | $394.90 | $368.04 | $369.10 | -6.88% | 1,135,001 |
| Nov 14, 2025 | $384.00 | $398.60 | $382.82 | $396.36 | +1.47% | 754,499 |
| Nov 13, 2025 | $391.78 | $398.67 | $388.79 | $390.61 | -1.05% | 639,178 |
| Nov 12, 2025 | $398.03 | $405.00 | $394.12 | $394.74 | -0.08% | 735,988 |
| Nov 11, 2025 | $386.73 | $400.56 | $386.73 | $395.04 | +2.25% | 787,545 |
| Nov 10, 2025 | $394.96 | $398.40 | $379.76 | $386.35 | -3.02% | 1,293,392 |
| Nov 7, 2025 | $390.54 | $405.85 | $390.13 | $398.40 | +0.87% | 1,359,098 |
| Nov 6, 2025 | $402.90 | $409.31 | $375.01 | $394.95 | -15.01% | 3,209,392 |
| Nov 5, 2025 | $472.68 | $476.64 | $458.00 | $464.71 | -1.54% | 1,226,534 |
| Nov 4, 2025 | $478.00 | $484.23 | $465.21 | $471.99 | -4.57% | 780,800 |
| Nov 3, 2025 | $492.40 | $497.96 | $480.93 | $494.58 | +0.54% | 769,763 |
| Oct 31, 2025 | $476.08 | $493.96 | $475.50 | $491.92 | +2.99% | 1,032,941 |
| Oct 30, 2025 | $466.39 | $483.82 | $464.43 | $477.62 | +2.47% | 822,739 |
| Oct 29, 2025 | $472.61 | $474.65 | $460.10 | $466.12 | -0.75% | 553,994 |
| Oct 28, 2025 | $470.32 | $475.62 | $468.17 | $469.62 | -0.49% | 408,989 |
| Oct 27, 2025 | $474.64 | $478.38 | $470.31 | $471.94 | +0.48% | 470,320 |
| Oct 24, 2025 | $480.23 | $485.00 | $469.37 | $469.67 | -1.29% | 408,165 |
| Oct 23, 2025 | $470.00 | $476.10 | $468.82 | $475.80 | +1.34% | 405,517 |
| Oct 22, 2025 | $473.14 | $479.13 | $468.10 | $469.50 | -1.78% | 525,014 |
| Oct 21, 2025 | $446.98 | $480.00 | $445.22 | $478.01 | +5.85% | 858,022 |
| Oct 20, 2025 | $440.04 | $455.51 | $439.50 | $451.58 | – | 547,456 |
Seasonality
HUBS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 8.2% | -6.6% | 3.5% | 3.9% | -1.4% | 4.0% | 7.9% | -5.6% | 3.4% | 5.8% | 0.6% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -30.2% | -5.5% | -7.7% | -9.2% | -0.5% | -17.3% | 30.1% | 10.1% | -21.6% | 14.6% | ||
| 2025 | 11.9% | -7.1% | -21.1% | 7.0% | -3.5% | -5.6% | -6.6% | -7.0% | -3.2% | 5.2% | -25.3% | 9.3% |
| 2024 | 5.2% | 1.3% | 1.3% | -3.5% | 1.0% | -3.5% | -15.7% | 0.4% | 6.5% | 4.4% | 30.0% | -3.4% |
| 2023 | 20.0% | 11.5% | 10.8% | -1.8% | 23.1% | 2.7% | 9.1% | -5.9% | -9.9% | -14.0% | 16.6% | 17.5% |
| 2022 | -25.8% | 7.4% | -9.5% | -20.1% | -11.0% | -11.0% | 2.4% | 9.4% | -19.9% | 9.8% | 2.2% | -4.6% |
| 2021 | -6.1% | 38.4% | -11.8% | 15.9% | -4.2% | 15.5% | 2.3% | 14.8% | -1.2% | 19.8% | -0.4% | -18.3% |
| 2020 | 14.2% | -0.8% | -25.8% | 26.6% | 18.6% | 12.2% | 4.6% | 27.7% | -2.5% | -0.7% | 35.9% | 0.5% |
| 2019 | 25.9% | 6.4% | -1.3% | 11.0% | -6.1% | -1.6% | 4.8% | 11.7% | -24.1% | 2.3% | -2.6% | 5.0% |
| 2018 | 9.8% | 14.4% | -2.5% | -2.2% | 14.4% | 3.5% | -1.0% | 15.8% | 5.0% | -10.1% | 2.5% | -9.6% |
| 2017 | 9.1% | 16.0% | 1.8% | 10.7% | 7.5% | -8.8% | 10.0% | 1.4% | 14.6% | 3.0% | -6.5% | 9.2% |